Zhejiang Dayuan Pumps Industry Company Ltd (603757) Exchange: SHG
Data as of July 11, 2025
$22.50 ($-0.39) -1.70%
Zhejiang Dayuan Pumps Industry Company Ltd - Daily Information
Click for more stock information on Zhejiang Dayuan Pumps Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $23.20 |
| Previous Close | $22.50 |
| High | $23.20 |
| Low | $22.46 |
| Adjusted Open | $23.20 |
| Previous Adjusted Close | $22.50 |
| Adjusted High | $23.20 |
| Adjusted Low | $22.46 |
About Zhejiang Dayuan Pumps Industry Company Ltd (603757)
Invest in Zhejiang Dayuan Pumps Industry Company Ltd (603757)
Historical Stock Data for Zhejiang Dayuan Pumps Industry Company Ltd (603757)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.20 | $23.20 | $22.46 | $22.50 | $22.50 | 1,506,600 |
| 2025-07-08 | $22.33 | $22.95 | $22.18 | $22.89 | $22.89 | 2,295,500 |
| 2025-07-07 | $22.30 | $22.37 | $22.15 | $22.33 | $22.33 | 873,800 |
| 2025-07-04 | $22.55 | $22.62 | $22.30 | $22.36 | $22.36 | 1,400,200 |
| 2025-07-03 | $22.64 | $22.77 | $22.38 | $22.55 | $22.55 | 1,061,400 |
| 2025-07-02 | $22.43 | $23.10 | $22.32 | $22.61 | $22.61 | 1,855,900 |
| 2025-06-30 | $22.85 | $23.14 | $22.60 | $22.78 | $22.78 | 2,423,930 |
| 2025-06-27 | $21.97 | $22.79 | $21.95 | $22.54 | $22.54 | 3,115,930 |
| 2025-06-26 | $22.39 | $22.40 | $21.90 | $21.99 | $21.99 | 2,423,900 |
| 2025-06-25 | $22.09 | $22.68 | $22.08 | $22.45 | $22.45 | 1,738,400 |
| 2025-06-24 | $21.77 | $22.12 | $21.77 | $22.11 | $22.11 | 1,412,500 |
| 2025-06-23 | $21.51 | $21.76 | $21.43 | $21.74 | $21.74 | 1,242,400 |
| 2025-06-20 | $21.68 | $22.37 | $21.41 | $21.78 | $21.78 | 2,241,700 |
| 2025-06-19 | $21.78 | $21.96 | $21.34 | $21.41 | $21.41 | 1,162,300 |
| 2025-06-18 | $21.68 | $21.90 | $21.41 | $21.68 | $21.68 | 617,930 |
| 2025-06-17 | $21.78 | $21.82 | $21.56 | $21.67 | $21.67 | 808,800 |
| 2025-06-13 | $22.09 | $22.27 | $21.63 | $21.82 | $21.82 | 1,440,680 |
| 2025-06-12 | $22.30 | $22.43 | $22.08 | $22.27 | $22.27 | 1,183,430 |
| 2025-06-11 | $22.44 | $22.69 | $22.18 | $22.39 | $22.39 | 1,468,600 |
| 2025-06-10 | $22.90 | $22.90 | $22.01 | $22.40 | $22.40 | 1,750,630 |
| 2025-06-09 | $23.14 | $23.35 | $22.71 | $22.92 | $22.92 | 1,484,300 |
| 2025-06-06 | $22.55 | $22.87 | $22.41 | $22.86 | $22.86 | 1,242,870 |
| 2025-06-05 | $22.77 | $22.97 | $22.48 | $22.54 | $22.54 | 1,970,700 |
| 2025-06-04 | $22.85 | $23.44 | $22.65 | $22.67 | $22.67 | 1,507,200 |
| 2025-06-03 | $22.60 | $22.88 | $22.41 | $22.76 | $22.76 | 1,034,530 |
| 2025-05-30 | $23.27 | $23.27 | $22.52 | $22.60 | $22.60 | 1,754,800 |
| 2025-05-29 | $23.15 | $23.45 | $23.05 | $23.32 | $23.32 | 1,731,700 |
| 2025-05-28 | $23.05 | $23.28 | $22.84 | $23.16 | $23.16 | 1,411,200 |
| 2025-05-27 | $23.11 | $23.25 | $22.81 | $23.05 | $23.05 | 1,477,320 |
| 2025-05-26 | $23.16 | $23.26 | $22.86 | $23.24 | $23.24 | 1,698,400 |
| 2025-05-23 | $23.36 | $23.77 | $23.09 | $23.16 | $23.16 | 2,645,890 |
| 2025-05-22 | $24.50 | $25.24 | $23.30 | $23.46 | $23.46 | 4,352,780 |
| 2025-05-21 | $24.52 | $24.86 | $24.20 | $24.51 | $24.51 | 3,108,950 |
| 2025-05-20 | $24.00 | $25.09 | $23.81 | $24.79 | $24.79 | 5,751,050 |
| 2025-05-19 | $23.80 | $24.17 | $23.37 | $24.10 | $24.10 | 3,410,300 |
| 2025-05-16 | $23.05 | $24.38 | $23.05 | $24.22 | $24.22 | 6,064,050 |
| 2025-05-15 | $23.20 | $24.10 | $22.97 | $23.38 | $23.38 | 5,486,000 |
| 2025-05-14 | $22.99 | $23.41 | $22.60 | $23.32 | $23.32 | 4,090,660 |
| 2025-05-13 | $23.12 | $23.19 | $22.85 | $22.97 | $22.97 | 2,507,650 |
| 2025-05-12 | $23.19 | $23.20 | $22.78 | $23.00 | $23.00 | 2,887,130 |
| 2025-05-09 | $23.67 | $23.74 | $22.73 | $23.20 | $23.20 | 3,793,730 |
| 2025-05-08 | $23.51 | $24.10 | $23.00 | $23.79 | $23.79 | 7,310,280 |
| 2025-05-07 | $21.60 | $23.57 | $21.60 | $23.57 | $23.57 | 5,468,130 |
| 2025-05-06 | $20.92 | $21.45 | $20.92 | $21.43 | $21.43 | 1,525,430 |
| 2025-04-30 | $20.81 | $21.05 | $20.80 | $20.93 | $20.93 | 1,025,500 |
| 2025-04-29 | $20.16 | $20.96 | $20.16 | $20.78 | $20.78 | 1,345,500 |
| 2025-04-28 | $20.01 | $20.55 | $20.01 | $20.36 | $20.36 | 2,221,030 |
| 2025-04-25 | $20.68 | $21.07 | $20.52 | $21.07 | $21.07 | 1,627,810 |
| 2025-04-24 | $20.86 | $21.01 | $20.47 | $20.67 | $20.67 | 1,318,010 |
| 2025-04-23 | $20.43 | $20.85 | $20.41 | $20.82 | $20.82 | 1,873,000 |
| 2025-04-22 | $20.28 | $20.54 | $20.09 | $20.32 | $20.32 | 1,347,400 |
| 2025-04-21 | $19.95 | $20.65 | $19.95 | $20.26 | $20.26 | 1,494,500 |
| 2025-04-18 | $19.99 | $20.15 | $19.71 | $19.95 | $19.95 | 1,021,400 |
| 2025-04-17 | $19.71 | $20.12 | $19.71 | $19.94 | $19.94 | 1,154,140 |
| 2025-04-16 | $20.39 | $20.39 | $19.50 | $19.79 | $19.79 | 1,282,000 |
| 2025-04-15 | $20.34 | $20.40 | $20.00 | $20.35 | $20.35 | 1,162,730 |
| 2025-04-14 | $20.19 | $20.52 | $20.17 | $20.34 | $20.34 | 1,568,200 |
| 2025-04-11 | $19.99 | $20.49 | $19.88 | $20.06 | $20.06 | 1,595,200 |
| 2025-04-10 | $19.91 | $20.29 | $19.80 | $20.06 | $20.06 | 3,167,370 |
| 2025-04-09 | $19.20 | $19.56 | $18.17 | $19.43 | $19.43 | 3,009,490 |
| 2025-04-08 | $19.20 | $19.92 | $19.11 | $19.58 | $19.58 | 2,884,100 |
| 2025-04-07 | $20.87 | $20.87 | $19.93 | $19.93 | $19.93 | 2,546,700 |
| 2025-04-03 | $23.30 | $23.49 | $22.07 | $22.14 | $22.14 | 3,846,490 |
| 2025-04-02 | $23.08 | $23.99 | $23.08 | $23.20 | $23.20 | 3,259,100 |
| 2025-04-01 | $23.17 | $23.44 | $22.66 | $22.70 | $22.70 | 2,702,910 |
| 2025-03-31 | $23.00 | $23.31 | $22.70 | $23.17 | $23.17 | 2,140,200 |
| 2025-03-28 | $23.65 | $23.99 | $23.30 | $23.31 | $23.31 | 2,514,840 |
| 2025-03-27 | $24.58 | $24.63 | $23.78 | $23.83 | $23.83 | 2,298,940 |
| 2025-03-26 | $24.05 | $24.65 | $23.50 | $24.53 | $24.53 | 2,977,330 |
| 2025-03-25 | $24.30 | $24.55 | $23.55 | $24.06 | $24.06 | 3,744,700 |
| 2025-03-24 | $25.05 | $25.39 | $24.00 | $24.38 | $24.38 | 4,740,010 |
| 2025-03-21 | $25.13 | $25.96 | $24.81 | $25.40 | $25.40 | 6,129,780 |
| 2025-03-20 | $26.16 | $26.20 | $25.20 | $25.22 | $25.22 | 6,235,680 |
| 2025-03-19 | $25.58 | $27.00 | $25.38 | $26.16 | $26.16 | 13,606,990 |
| 2025-03-18 | $23.86 | $25.58 | $23.85 | $25.58 | $25.58 | 9,853,900 |
| 2025-03-17 | $23.40 | $23.49 | $23.01 | $23.25 | $23.25 | 1,895,900 |
| 2025-03-14 | $23.68 | $23.68 | $22.82 | $23.37 | $23.37 | 2,744,040 |
| 2025-03-13 | $23.21 | $24.00 | $22.82 | $23.37 | $23.37 | 4,488,160 |
| 2025-03-12 | $23.00 | $23.90 | $22.82 | $23.46 | $23.46 | 4,124,190 |
| 2025-03-11 | $22.83 | $22.97 | $22.44 | $22.74 | $22.74 | 1,852,110 |
| 2025-03-10 | $22.72 | $23.29 | $22.56 | $23.06 | $23.06 | 3,123,550 |
| 2025-03-07 | $22.58 | $23.28 | $22.41 | $22.83 | $22.83 | 4,292,430 |
| 2025-03-06 | $22.00 | $23.45 | $21.84 | $22.95 | $22.95 | 7,139,960 |
| 2025-03-05 | $21.87 | $22.30 | $21.83 | $21.99 | $21.99 | 1,925,300 |
| 2025-03-04 | $21.43 | $22.25 | $21.21 | $21.90 | $21.90 | 3,166,360 |
| 2025-03-03 | $21.57 | $22.28 | $21.39 | $21.64 | $21.64 | 3,571,750 |
| 2025-02-28 | $22.65 | $23.38 | $21.58 | $21.72 | $21.72 | 5,676,510 |
| 2025-02-27 | $24.45 | $24.45 | $22.16 | $22.44 | $22.44 | 10,176,470 |
| 2025-02-26 | $20.76 | $22.77 | $20.76 | $22.77 | $22.77 | 6,890,590 |
| 2025-02-25 | $20.67 | $20.96 | $20.58 | $20.70 | $20.70 | 1,913,130 |
| 2025-02-24 | $20.60 | $21.20 | $20.50 | $21.02 | $21.02 | 5,045,340 |
| 2025-02-20 | $20.30 | $20.30 | $19.85 | $19.95 | $19.95 | 1,261,000 |
| 2025-02-19 | $19.66 | $19.89 | $19.51 | $19.88 | $19.88 | 907,600 |
| 2025-02-18 | $19.90 | $20.00 | $19.51 | $19.66 | $19.66 | 829,000 |
| 2025-02-17 | $19.90 | $19.98 | $19.70 | $19.89 | $19.89 | 588,100 |
| 2025-02-14 | $19.81 | $19.97 | $19.66 | $19.83 | $19.83 | 824,800 |
| 2025-02-13 | $20.08 | $20.13 | $19.82 | $19.83 | $19.83 | 994,700 |
| 2025-02-12 | $20.11 | $20.29 | $19.95 | $20.14 | $20.14 | 1,063,610 |
| 2025-02-11 | $20.20 | $20.20 | $19.95 | $20.07 | $20.07 | 985,330 |
| 2025-02-10 | $20.40 | $20.64 | $19.99 | $20.19 | $20.19 | 1,946,640 |
| 2025-02-07 | $20.32 | $20.84 | $20.29 | $20.48 | $20.48 | 1,478,900 |
| 2025-02-06 | $20.40 | $20.63 | $20.13 | $20.32 | $20.32 | 1,259,140 |
| 2025-02-05 | $20.12 | $20.48 | $20.00 | $20.40 | $20.40 | 1,119,000 |
| 2025-01-27 | $20.50 | $20.60 | $19.88 | $20.13 | $20.13 | 1,135,900 |
| 2025-01-24 | $20.58 | $20.64 | $20.23 | $20.50 | $20.50 | 1,036,200 |
| 2025-01-23 | $20.10 | $20.96 | $19.90 | $20.58 | $20.58 | 1,863,830 |
| 2025-01-22 | $19.92 | $20.15 | $19.80 | $19.87 | $19.87 | 592,860 |
| 2025-01-21 | $20.50 | $20.60 | $19.97 | $20.00 | $20.00 | 880,700 |
| 2025-01-20 | $20.33 | $20.50 | $20.17 | $20.36 | $20.36 | 602,050 |
| 2025-01-17 | $20.27 | $20.79 | $20.00 | $20.30 | $20.30 | 990,060 |
| 2025-01-16 | $19.65 | $20.30 | $19.62 | $20.13 | $20.13 | 1,160,800 |
| 2025-01-15 | $19.60 | $19.88 | $19.42 | $19.66 | $19.66 | 621,000 |
| 2025-01-14 | $19.26 | $19.65 | $19.10 | $19.64 | $19.64 | 859,060 |
| 2025-01-13 | $19.11 | $19.36 | $18.50 | $19.11 | $19.11 | 1,000,200 |
| 2025-01-09 | $20.35 | $20.35 | $19.43 | $19.59 | $19.59 | 1,899,800 |
| 2025-01-08 | $20.39 | $20.44 | $19.73 | $20.34 | $20.34 | 1,322,900 |
| 2025-01-07 | $19.77 | $20.32 | $19.28 | $20.31 | $20.31 | 1,823,860 |
| 2025-01-06 | $19.53 | $19.78 | $19.26 | $19.64 | $19.64 | 594,950 |
| 2025-01-03 | $19.82 | $20.08 | $19.22 | $19.43 | $19.43 | 928,900 |
| 2025-01-02 | $20.05 | $20.33 | $19.76 | $19.89 | $19.89 | 940,120 |
| 2024-12-31 | $20.36 | $20.36 | $19.98 | $20.05 | $20.05 | 605,300 |
| 2024-12-30 | $20.24 | $20.51 | $20.15 | $20.18 | $20.18 | 489,650 |
| 2024-12-27 | $20.24 | $20.70 | $20.24 | $20.52 | $20.52 | 1,009,850 |
| 2024-12-26 | $19.74 | $20.58 | $19.73 | $20.55 | $20.55 | 1,037,000 |
| 2024-12-25 | $20.22 | $20.25 | $19.60 | $19.74 | $19.74 | 931,750 |
| 2024-12-24 | $20.20 | $20.50 | $20.08 | $20.21 | $20.21 | 548,530 |
| 2024-12-23 | $20.66 | $20.68 | $20.03 | $20.06 | $20.06 | 887,970 |
| 2024-12-20 | $20.51 | $20.84 | $20.50 | $20.63 | $20.63 | 878,300 |
| 2024-12-19 | $20.61 | $20.61 | $20.01 | $20.51 | $20.51 | 1,014,360 |
| 2024-12-18 | $20.75 | $20.84 | $20.59 | $20.63 | $20.63 | 631,430 |
| 2024-12-17 | $21.46 | $21.46 | $20.70 | $20.70 | $20.70 | 1,068,680 |
| 2024-12-16 | $21.80 | $21.80 | $21.12 | $21.33 | $21.33 | 979,720 |
| 2024-12-13 | $21.45 | $21.61 | $21.20 | $21.20 | $21.20 | 935,220 |
| 2024-12-12 | $21.28 | $21.49 | $21.16 | $21.45 | $21.45 | 1,270,500 |
| 2024-12-11 | $21.10 | $21.28 | $20.99 | $21.28 | $21.28 | 677,310 |
| 2024-12-10 | $21.58 | $21.58 | $21.10 | $21.10 | $21.10 | 1,119,130 |
| 2024-12-09 | $21.07 | $21.35 | $21.01 | $21.14 | $21.14 | 849,900 |
| 2024-12-06 | $21.17 | $21.17 | $20.77 | $21.06 | $21.06 | 1,129,500 |
| 2024-12-05 | $21.36 | $21.69 | $21.04 | $21.07 | $21.07 | 1,337,100 |
| 2024-12-04 | $21.10 | $21.35 | $20.87 | $21.28 | $21.28 | 1,338,190 |
| 2024-12-03 | $21.13 | $21.26 | $20.83 | $21.11 | $21.11 | 1,275,830 |
| 2024-12-02 | $21.36 | $21.36 | $21.11 | $21.24 | $21.24 | 1,970,200 |
| 2024-11-29 | $21.30 | $23.00 | $21.12 | $21.47 | $21.47 | 3,611,920 |
| 2024-11-28 | $21.22 | $21.55 | $20.95 | $21.25 | $21.25 | 2,166,300 |
| 2024-11-27 | $20.59 | $21.17 | $20.37 | $21.15 | $21.15 | 1,761,100 |
| 2024-11-26 | $20.33 | $20.80 | $19.86 | $20.78 | $20.78 | 1,307,690 |
| 2024-11-25 | $19.97 | $20.38 | $19.63 | $20.34 | $20.34 | 1,438,300 |
| 2024-11-22 | $21.36 | $21.36 | $20.17 | $20.26 | $20.26 | 1,409,000 |
| 2024-11-21 | $20.49 | $21.06 | $20.44 | $20.71 | $20.71 | 1,244,980 |
| 2024-11-20 | $20.39 | $20.50 | $20.25 | $20.49 | $20.49 | 747,700 |
| 2024-11-19 | $19.98 | $20.49 | $19.88 | $20.43 | $20.43 | 987,790 |
| 2024-11-18 | $20.09 | $20.29 | $19.80 | $19.89 | $19.89 | 980,400 |
| 2024-11-15 | $20.29 | $20.49 | $20.05 | $20.07 | $20.07 | 692,000 |
| 2024-11-14 | $20.86 | $20.90 | $20.18 | $20.29 | $20.29 | 777,730 |
| 2024-11-13 | $20.63 | $20.83 | $20.33 | $20.83 | $20.83 | 876,700 |
| 2024-11-12 | $21.40 | $21.40 | $20.59 | $20.75 | $20.75 | 1,243,500 |
| 2024-11-11 | $20.69 | $21.15 | $20.60 | $21.15 | $21.15 | 2,256,570 |
| 2024-11-08 | $20.59 | $20.79 | $20.46 | $20.69 | $20.69 | 1,232,300 |
| 2024-11-07 | $20.12 | $20.65 | $19.99 | $20.57 | $20.57 | 1,311,420 |
| 2024-11-06 | $20.07 | $20.18 | $19.91 | $20.12 | $20.12 | 1,345,220 |
| 2024-11-05 | $19.67 | $20.16 | $19.50 | $20.06 | $20.06 | 1,519,060 |
| 2024-11-04 | $19.22 | $19.69 | $19.21 | $19.67 | $19.67 | 846,960 |
| 2024-11-01 | $19.70 | $19.85 | $19.08 | $19.22 | $19.22 | 1,256,360 |
| 2024-10-31 | $19.90 | $20.15 | $19.42 | $19.85 | $19.85 | 1,819,730 |
| 2024-10-30 | $19.78 | $19.98 | $19.35 | $19.39 | $19.39 | 1,802,900 |
| 2024-10-29 | $19.85 | $20.08 | $19.51 | $19.94 | $19.94 | 2,447,280 |
| 2024-10-28 | $20.22 | $20.31 | $20.02 | $20.29 | $20.29 | 1,250,500 |
| 2024-10-25 | $19.92 | $20.27 | $19.81 | $20.21 | $20.21 | 1,318,300 |
| 2024-10-24 | $20.11 | $20.16 | $19.81 | $19.88 | $19.88 | 854,700 |
| 2024-10-23 | $20.11 | $20.21 | $19.92 | $20.03 | $20.03 | 1,151,400 |
| 2024-10-22 | $20.09 | $20.18 | $19.71 | $20.02 | $20.02 | 968,300 |
| 2024-10-21 | $20.09 | $20.14 | $19.53 | $19.98 | $19.98 | 1,673,800 |
| 2024-10-18 | $20.05 | $20.55 | $19.91 | $20.30 | $20.30 | 2,147,820 |
| 2024-10-17 | $20.45 | $20.72 | $19.96 | $19.98 | $19.98 | 1,357,700 |
| 2024-10-16 | $20.64 | $20.99 | $20.05 | $20.33 | $20.33 | 2,052,370 |
| 2024-10-15 | $21.17 | $21.58 | $20.76 | $20.79 | $20.79 | 1,447,730 |
| 2024-10-14 | $20.80 | $21.33 | $20.67 | $21.20 | $21.20 | 1,599,960 |
| 2024-10-11 | $22.04 | $22.04 | $20.66 | $20.82 | $20.82 | 2,476,100 |
| 2024-10-10 | $22.07 | $22.39 | $21.71 | $22.06 | $22.06 | 1,505,140 |
| 2024-10-09 | $22.60 | $22.85 | $21.81 | $22.05 | $22.05 | 2,837,220 |
| 2024-10-08 | $23.63 | $23.67 | $21.72 | $22.85 | $22.85 | 4,011,270 |
| 2024-09-30 | $20.62 | $21.79 | $20.39 | $21.55 | $21.55 | 4,022,290 |
| 2024-09-27 | $19.87 | $20.40 | $19.62 | $20.22 | $20.22 | 1,298,080 |
| 2024-09-26 | $18.83 | $19.73 | $18.79 | $19.73 | $19.73 | 1,712,100 |
| 2024-09-25 | $19.19 | $19.40 | $18.72 | $18.89 | $18.89 | 1,456,450 |
| 2024-09-24 | $18.15 | $19.05 | $18.15 | $19.00 | $19.00 | 1,367,860 |
| 2024-09-23 | $18.31 | $18.42 | $17.98 | $18.13 | $18.13 | 494,500 |
| 2024-09-20 | $18.77 | $18.84 | $18.26 | $18.33 | $18.33 | 513,440 |
| 2024-09-19 | $18.09 | $19.00 | $18.05 | $18.76 | $18.76 | 775,900 |
| 2024-09-18 | $18.15 | $18.28 | $17.67 | $18.04 | $18.04 | 509,340 |
| 2024-09-13 | $18.59 | $18.60 | $18.05 | $18.11 | $18.11 | 683,420 |
| 2024-09-12 | $18.75 | $19.07 | $18.46 | $18.57 | $18.57 | 705,970 |
| 2024-09-11 | $18.24 | $19.11 | $18.06 | $18.83 | $18.83 | 1,121,700 |
| 2024-09-10 | $17.99 | $18.32 | $17.77 | $18.24 | $18.24 | 632,970 |
| 2024-09-09 | $18.43 | $18.59 | $17.90 | $17.99 | $17.99 | 627,800 |
| 2024-09-06 | $19.05 | $19.24 | $18.40 | $18.46 | $18.46 | 1,054,340 |
| 2024-09-05 | $19.45 | $19.52 | $19.00 | $19.07 | $19.07 | 1,063,600 |
| 2024-09-04 | $18.04 | $19.38 | $17.92 | $19.38 | $19.38 | 2,414,540 |
| 2024-09-03 | $18.30 | $18.30 | $17.89 | $18.27 | $18.27 | 1,446,000 |
| 2024-09-02 | $19.06 | $19.06 | $18.20 | $18.30 | $18.30 | 1,085,800 |
| 2024-08-30 | $17.80 | $18.59 | $17.80 | $18.40 | $18.40 | 1,466,750 |
| 2024-08-29 | $16.96 | $18.18 | $16.96 | $18.01 | $18.01 | 1,914,700 |
| 2024-08-28 | $16.58 | $17.09 | $16.40 | $17.03 | $17.03 | 565,580 |
| 2024-08-27 | $16.77 | $16.77 | $16.48 | $16.52 | $16.52 | 184,300 |
| 2024-08-26 | $16.45 | $16.86 | $16.38 | $16.86 | $16.86 | 281,780 |
| 2024-08-23 | $16.77 | $16.78 | $16.40 | $16.45 | $16.45 | 423,500 |
| 2024-08-22 | $17.14 | $17.14 | $16.72 | $16.76 | $16.76 | 403,200 |
| 2024-08-21 | $17.17 | $17.25 | $16.95 | $17.06 | $17.06 | 199,500 |
| 2024-08-20 | $17.62 | $17.63 | $17.04 | $17.18 | $17.18 | 466,200 |
| 2024-08-19 | $17.74 | $17.88 | $17.58 | $17.65 | $17.65 | 301,700 |
| 2024-08-16 | $17.94 | $17.95 | $17.71 | $17.72 | $17.72 | 253,500 |
| 2024-08-15 | $17.89 | $18.05 | $17.69 | $17.83 | $17.83 | 304,400 |
| 2024-08-14 | $18.16 | $18.26 | $17.84 | $17.92 | $17.92 | 418,700 |
| 2024-08-13 | $18.19 | $18.21 | $17.93 | $18.13 | $18.13 | 315,480 |
| 2024-08-12 | $18.00 | $18.32 | $17.90 | $18.19 | $18.19 | 343,500 |
| 2024-08-09 | $18.27 | $18.41 | $18.10 | $18.16 | $18.16 | 296,900 |
| 2024-08-08 | $18.41 | $18.61 | $18.20 | $18.22 | $18.22 | 512,000 |
| 2024-08-07 | $18.62 | $18.97 | $18.53 | $18.61 | $18.61 | 453,710 |
| 2024-08-06 | $19.19 | $19.30 | $18.62 | $18.82 | $18.82 | 609,400 |
| 2024-08-05 | $19.36 | $19.74 | $19.02 | $19.10 | $19.10 | 1,136,000 |
| 2024-08-02 | $19.35 | $19.77 | $19.24 | $19.65 | $19.65 | 1,110,500 |
| 2024-08-01 | $19.10 | $19.64 | $19.10 | $19.32 | $19.32 | 1,308,070 |
| 2024-07-31 | $18.63 | $19.30 | $18.63 | $19.20 | $19.20 | 800,600 |
| 2024-07-30 | $18.43 | $18.79 | $18.35 | $18.78 | $18.78 | 433,700 |
| 2024-07-29 | $18.77 | $18.77 | $18.38 | $18.61 | $18.61 | 630,700 |
| 2024-07-26 | $18.85 | $18.87 | $18.46 | $18.73 | $18.73 | 1,068,200 |
| 2024-07-25 | $18.15 | $18.65 | $17.91 | $18.59 | $18.59 | 1,013,280 |
| 2024-07-24 | $17.95 | $18.47 | $17.80 | $18.13 | $18.13 | 872,800 |
| 2024-07-23 | $18.29 | $18.29 | $17.89 | $17.89 | $17.89 | 526,400 |
| 2024-07-22 | $17.81 | $18.08 | $17.74 | $17.97 | $17.97 | 364,300 |
| 2024-07-19 | $17.76 | $17.92 | $17.60 | $17.81 | $17.81 | 300,100 |
| 2024-07-18 | $17.50 | $17.96 | $17.27 | $17.85 | $17.85 | 458,400 |
| 2024-07-17 | $17.88 | $17.88 | $17.54 | $17.55 | $17.55 | 549,300 |
| 2024-07-16 | $17.90 | $18.01 | $17.72 | $17.79 | $17.79 | 284,700 |
| 2024-07-15 | $18.20 | $18.20 | $17.75 | $17.92 | $17.92 | 519,100 |
| 2024-07-12 | $18.38 | $18.41 | $18.14 | $18.18 | $18.18 | 392,700 |
| 2024-07-11 | $18.20 | $18.38 | $17.99 | $18.33 | $18.33 | 578,580 |
| 2024-07-10 | $18.08 | $18.39 | $17.90 | $17.90 | $17.90 | 427,060 |
| 2024-07-09 | $18.00 | $18.21 | $17.53 | $18.13 | $18.13 | 916,460 |
| 2024-07-08 | $18.18 | $18.84 | $17.92 | $18.12 | $18.12 | 776,700 |
| 2024-07-05 | $17.97 | $18.27 | $17.80 | $18.07 | $18.07 | 566,100 |
| 2024-07-04 | $19.26 | $19.26 | $18.13 | $18.15 | $18.15 | 868,450 |
| 2024-07-03 | $19.70 | $19.70 | $19.03 | $19.11 | $19.11 | 551,980 |
| 2024-07-02 | $19.38 | $19.76 | $19.10 | $19.51 | $19.51 | 796,510 |
| 2024-07-01 | $19.21 | $19.30 | $18.95 | $19.18 | $19.18 | 366,700 |
| 2024-06-28 | $19.02 | $19.33 | $18.98 | $19.10 | $19.10 | 635,900 |
| 2024-06-27 | $19.23 | $19.32 | $19.01 | $19.01 | $19.01 | 433,800 |
| 2024-06-26 | $19.00 | $19.36 | $18.78 | $19.30 | $19.30 | 746,130 |
| 2024-06-25 | $19.00 | $19.35 | $18.82 | $18.90 | $18.90 | 871,650 |
| 2024-06-24 | $19.70 | $19.82 | $18.95 | $19.02 | $19.02 | 729,430 |
| 2024-06-21 | $19.25 | $19.62 | $19.23 | $19.47 | $19.47 | 568,070 |
| 2024-06-20 | $19.93 | $19.93 | $19.20 | $19.40 | $19.40 | 1,327,200 |
| 2024-06-19 | $20.80 | $21.09 | $20.55 | $21.06 | $21.06 | 1,328,500 |
| 2024-06-18 | $20.25 | $20.79 | $20.25 | $20.68 | $20.68 | 847,200 |
| 2024-06-17 | $20.25 | $20.64 | $20.08 | $20.56 | $20.56 | 1,049,170 |
| 2024-06-14 | $21.69 | $21.69 | $20.41 | $20.69 | $20.69 | 1,439,500 |
| 2024-06-13 | $20.54 | $21.00 | $20.38 | $20.79 | $20.79 | 1,061,100 |
| 2024-06-12 | $20.38 | $20.50 | $20.24 | $20.42 | $20.42 | 542,300 |
| 2024-06-11 | $20.24 | $20.44 | $19.97 | $20.39 | $20.39 | 564,860 |
| 2024-06-07 | $19.70 | $20.32 | $19.70 | $20.22 | $20.22 | 849,940 |
| 2024-06-06 | $19.87 | $19.96 | $19.50 | $19.75 | $19.75 | 960,620 |
| 2024-06-05 | $20.23 | $20.23 | $19.68 | $19.69 | $19.69 | 1,308,130 |
| 2024-06-04 | $20.45 | $20.57 | $20.13 | $20.23 | $20.23 | 930,980 |
| 2024-06-03 | $21.11 | $21.11 | $20.33 | $20.46 | $20.46 | 621,300 |
| 2024-05-31 | $20.45 | $21.12 | $20.45 | $20.90 | $20.90 | 638,000 |
| 2024-05-30 | $20.63 | $20.80 | $20.51 | $20.61 | $20.61 | 374,060 |
| 2024-05-29 | $20.72 | $20.91 | $20.61 | $20.73 | $20.73 | 532,400 |
| 2024-05-28 | $21.35 | $21.35 | $20.78 | $20.84 | $20.84 | 580,900 |
| 2024-05-27 | $21.00 | $21.23 | $20.88 | $21.18 | $21.18 | 560,300 |
| 2024-05-24 | $21.58 | $21.58 | $20.80 | $20.89 | $20.89 | 1,113,400 |
| 2024-05-23 | $21.69 | $21.72 | $21.20 | $21.52 | $21.52 | 1,195,900 |
| 2024-05-22 | $21.60 | $21.76 | $21.55 | $21.75 | $21.75 | 350,200 |
| 2024-05-21 | $21.82 | $21.85 | $21.59 | $21.66 | $21.66 | 459,400 |
| 2024-05-20 | $21.89 | $21.92 | $21.67 | $21.77 | $21.77 | 500,000 |
| 2024-05-17 | $21.80 | $21.83 | $21.60 | $21.76 | $21.76 | 549,080 |
| 2024-05-16 | $22.19 | $22.19 | $21.65 | $21.72 | $21.72 | 1,133,100 |
| 2024-05-15 | $21.90 | $22.35 | $21.86 | $22.04 | $22.04 | 902,500 |
| 2024-05-14 | $21.90 | $22.14 | $21.82 | $21.94 | $21.94 | 735,140 |
| 2024-05-13 | $21.89 | $22.44 | $21.52 | $21.97 | $21.97 | 1,352,040 |
| 2024-05-10 | $21.95 | $22.17 | $21.59 | $22.13 | $22.13 | 1,541,800 |
| 2024-05-09 | $21.28 | $22.08 | $21.28 | $21.93 | $21.93 | 1,655,800 |
| 2024-05-08 | $21.75 | $21.80 | $21.29 | $21.41 | $21.41 | 1,459,060 |
| 2024-05-07 | $21.83 | $21.84 | $21.68 | $21.79 | $21.79 | 1,304,500 |
| 2024-05-06 | $21.96 | $21.98 | $21.66 | $21.83 | $21.83 | 1,860,850 |
| 2024-04-30 | $21.79 | $21.98 | $21.62 | $21.81 | $21.81 | 2,705,200 |
| 2024-04-29 | $22.10 | $22.20 | $21.50 | $21.93 | $21.93 | 6,435,550 |
| 2024-04-26 | $23.74 | $23.79 | $23.50 | $23.74 | $23.74 | 1,330,000 |
| 2024-04-25 | $23.43 | $23.80 | $23.40 | $23.73 | $23.73 | 1,000,000 |
| 2024-04-24 | $23.35 | $23.72 | $23.27 | $23.72 | $23.72 | 1,350,640 |
| 2024-04-23 | $23.27 | $23.57 | $23.08 | $23.47 | $23.47 | 1,346,880 |
| 2024-04-22 | $23.20 | $24.20 | $23.04 | $23.53 | $23.53 | 2,690,540 |
| 2024-04-19 | $22.52 | $22.89 | $22.41 | $22.85 | $22.85 | 1,186,200 |
| 2024-04-18 | $22.50 | $23.19 | $22.25 | $22.67 | $22.67 | 1,895,260 |
| 2024-04-17 | $21.98 | $22.58 | $21.86 | $22.51 | $22.51 | 2,632,750 |
| 2024-04-16 | $22.08 | $22.20 | $21.45 | $21.79 | $21.79 | 2,185,720 |
| 2024-04-15 | $22.29 | $22.50 | $21.50 | $21.97 | $21.97 | 2,444,470 |
| 2024-04-12 | $22.67 | $22.67 | $21.85 | $21.98 | $21.98 | 951,000 |
| 2024-04-11 | $22.09 | $22.50 | $21.80 | $22.11 | $22.11 | 764,800 |
| 2024-04-10 | $22.54 | $22.69 | $21.91 | $22.01 | $22.01 | 995,100 |
| 2024-04-09 | $22.05 | $22.58 | $22.05 | $22.57 | $22.57 | 1,009,850 |
| 2024-04-08 | $22.95 | $22.95 | $22.10 | $22.12 | $22.12 | 1,461,000 |
| 2024-04-03 | $23.35 | $23.47 | $22.80 | $22.92 | $22.92 | 1,373,700 |
| 2024-04-02 | $23.30 | $23.56 | $23.23 | $23.33 | $23.33 | 1,221,680 |
| 2024-04-01 | $23.10 | $23.49 | $22.97 | $23.27 | $23.27 | 1,505,870 |
| 2024-03-29 | $22.74 | $23.03 | $22.50 | $23.03 | $23.03 | 1,046,600 |
| 2024-03-28 | $22.71 | $23.15 | $22.49 | $22.65 | $22.65 | 1,608,100 |
| 2024-03-27 | $23.33 | $23.39 | $22.67 | $22.73 | $22.73 | 981,300 |
| 2024-03-26 | $23.70 | $23.70 | $22.96 | $23.30 | $23.30 | 1,130,800 |
| 2024-03-25 | $24.10 | $24.32 | $23.40 | $23.50 | $23.50 | 1,527,500 |
| 2024-03-22 | $24.29 | $24.50 | $23.72 | $24.08 | $24.08 | 1,268,670 |
| 2024-03-21 | $24.19 | $24.40 | $24.06 | $24.27 | $24.27 | 1,357,610 |
| 2024-03-20 | $24.07 | $24.19 | $23.88 | $24.16 | $24.16 | 1,309,810 |
| 2024-03-19 | $24.05 | $24.10 | $23.85 | $23.98 | $23.98 | 1,050,470 |
| 2024-03-18 | $23.79 | $23.95 | $23.65 | $23.95 | $23.95 | 1,372,580 |
| 2024-03-15 | $23.45 | $23.86 | $23.25 | $23.79 | $23.79 | 1,587,300 |
| 2024-03-14 | $23.70 | $23.92 | $23.21 | $23.54 | $23.54 | 1,291,470 |
| 2024-03-13 | $23.77 | $23.92 | $23.52 | $23.63 | $23.63 | 1,005,900 |
| 2024-03-12 | $23.99 | $24.12 | $23.43 | $23.75 | $23.75 | 2,035,200 |
| 2024-03-11 | $23.04 | $24.50 | $22.68 | $24.18 | $24.18 | 3,021,090 |
| 2024-03-08 | $23.34 | $24.04 | $23.01 | $23.31 | $23.31 | 1,777,000 |
| 2024-03-07 | $23.04 | $23.84 | $23.04 | $23.37 | $23.37 | 1,894,580 |
| 2024-03-06 | $23.13 | $23.31 | $22.89 | $23.02 | $23.02 | 1,168,800 |
| 2024-03-05 | $23.19 | $23.33 | $22.66 | $23.10 | $23.10 | 1,528,300 |
| 2024-03-04 | $23.00 | $23.96 | $22.81 | $23.42 | $23.42 | 2,185,300 |
| 2024-03-01 | $22.73 | $23.10 | $22.62 | $23.01 | $23.01 | 1,564,100 |
| 2024-02-29 | $21.88 | $22.81 | $21.68 | $22.80 | $22.80 | 1,591,790 |
| 2024-02-28 | $23.29 | $23.35 | $22.03 | $22.22 | $22.22 | 2,308,490 |
| 2024-02-27 | $23.38 | $23.38 | $22.49 | $23.21 | $23.21 | 1,384,200 |
| 2024-02-26 | $22.86 | $23.68 | $22.31 | $23.21 | $23.21 | 2,378,900 |
| 2024-02-23 | $22.12 | $22.25 | $21.73 | $22.20 | $22.20 | 1,025,000 |
| 2024-02-22 | $21.83 | $22.22 | $21.53 | $22.11 | $22.11 | 1,104,300 |
| 2024-02-21 | $21.48 | $22.50 | $21.23 | $21.93 | $21.93 | 1,448,530 |
| 2024-02-20 | $21.45 | $21.99 | $20.34 | $21.88 | $21.88 | 1,507,370 |
| 2024-02-19 | $21.86 | $21.98 | $21.32 | $21.54 | $21.54 | 1,691,870 |
| 2024-02-08 | $19.80 | $21.69 | $19.80 | $21.57 | $21.57 | 3,471,430 |
| 2024-02-07 | $19.40 | $20.24 | $19.08 | $19.72 | $19.72 | 2,159,000 |
| 2024-02-06 | $18.15 | $20.15 | $17.71 | $19.55 | $19.55 | 2,813,370 |
| 2024-02-05 | $19.90 | $19.90 | $17.91 | $18.46 | $18.46 | 1,950,580 |
| 2024-02-02 | $20.19 | $20.32 | $19.12 | $19.81 | $19.81 | 1,667,810 |
| 2024-02-01 | $20.40 | $20.62 | $19.84 | $20.19 | $20.19 | 1,554,140 |
| 2024-01-31 | $21.39 | $21.39 | $20.37 | $20.58 | $20.58 | 1,912,920 |
| 2024-01-30 | $21.53 | $21.95 | $21.30 | $21.47 | $21.47 | 1,367,660 |
| 2024-01-29 | $22.55 | $22.63 | $21.58 | $21.65 | $21.65 | 918,860 |
| 2024-01-26 | $22.21 | $22.95 | $22.02 | $22.55 | $22.55 | 1,643,190 |
| 2024-01-25 | $21.55 | $22.25 | $21.05 | $22.17 | $22.17 | 1,255,330 |
| 2024-01-24 | $21.60 | $21.84 | $20.62 | $21.65 | $21.65 | 1,527,460 |
| 2024-01-23 | $21.63 | $21.85 | $21.12 | $21.67 | $21.67 | 1,812,550 |
| 2024-01-22 | $23.25 | $23.28 | $21.67 | $21.85 | $21.85 | 1,419,100 |
| 2024-01-19 | $23.30 | $23.45 | $22.84 | $23.25 | $23.25 | 1,040,500 |
| 2024-01-18 | $23.54 | $23.54 | $22.67 | $23.36 | $23.36 | 2,286,600 |
| 2024-01-17 | $23.98 | $24.05 | $23.60 | $23.69 | $23.69 | 772,300 |
| 2024-01-16 | $24.08 | $24.12 | $23.65 | $24.03 | $24.03 | 767,180 |
| 2024-01-15 | $23.98 | $24.10 | $23.73 | $24.07 | $24.07 | 620,980 |
| 2024-01-12 | $24.19 | $24.45 | $23.90 | $24.03 | $24.03 | 1,145,600 |
| 2024-01-11 | $23.89 | $24.13 | $23.82 | $24.10 | $24.10 | 711,850 |
| 2024-01-10 | $23.99 | $24.30 | $23.70 | $23.93 | $23.93 | 894,400 |
| 2024-01-09 | $23.99 | $24.23 | $23.73 | $24.00 | $24.00 | 916,900 |
| 2024-01-08 | $24.15 | $24.20 | $23.77 | $23.83 | $23.83 | 917,600 |
| 2024-01-05 | $24.63 | $24.63 | $24.00 | $24.20 | $24.20 | 980,200 |
| 2024-01-04 | $24.39 | $24.46 | $24.18 | $24.37 | $24.37 | 783,400 |
| 2024-01-03 | $24.50 | $24.66 | $24.09 | $24.36 | $24.36 | 1,594,700 |
| 2024-01-02 | $24.45 | $24.86 | $24.25 | $24.53 | $24.53 | 1,994,930 |
| 2024-01-01 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2023-12-29 | $23.98 | $24.24 | $23.88 | $24.24 | $24.24 | 1,387,230 |
| 2023-12-28 | $23.34 | $24.10 | $23.14 | $23.98 | $23.98 | 2,125,040 |
| 2023-12-27 | $22.91 | $23.39 | $22.62 | $23.35 | $23.35 | 1,512,810 |
| 2023-12-26 | $23.50 | $23.54 | $22.77 | $22.93 | $22.93 | 1,656,590 |
| 2023-12-25 | $23.80 | $23.80 | $23.21 | $23.54 | $23.54 | 1,697,700 |
| 2023-12-22 | $23.62 | $24.18 | $23.21 | $23.71 | $23.71 | 1,843,660 |
| 2023-12-21 | $23.15 | $23.73 | $22.84 | $23.60 | $23.60 | 1,375,280 |
| 2023-12-20 | $23.50 | $23.73 | $23.17 | $23.23 | $23.23 | 1,048,080 |
| 2023-12-19 | $23.18 | $23.43 | $22.90 | $23.43 | $23.43 | 991,460 |
| 2023-12-18 | $23.41 | $23.56 | $23.20 | $23.27 | $23.27 | 1,121,260 |
| 2023-12-15 | $23.65 | $23.66 | $23.40 | $23.53 | $23.53 | 1,071,900 |
| 2023-12-14 | $23.52 | $23.73 | $23.43 | $23.60 | $23.60 | 702,320 |
| 2023-12-13 | $23.57 | $23.76 | $23.36 | $23.52 | $23.52 | 786,340 |
| 2023-12-12 | $23.62 | $23.65 | $23.30 | $23.51 | $23.51 | 1,058,600 |
| 2023-12-11 | $22.99 | $23.67 | $22.76 | $23.60 | $23.60 | 1,766,500 |
| 2023-12-08 | $23.33 | $23.52 | $23.02 | $23.02 | $23.02 | 1,029,920 |
| 2023-12-07 | $23.47 | $23.55 | $23.23 | $23.34 | $23.34 | 771,870 |
| 2023-12-06 | $23.45 | $23.74 | $23.41 | $23.46 | $23.46 | 881,700 |
| 2023-12-05 | $24.11 | $24.11 | $23.50 | $23.50 | $23.50 | 983,000 |
| 2023-12-04 | $23.98 | $24.34 | $23.89 | $24.10 | $24.10 | 1,411,470 |
| 2023-12-01 | $24.10 | $24.17 | $23.70 | $23.94 | $23.94 | 1,107,270 |
| 2023-11-30 | $24.26 | $24.29 | $23.91 | $24.05 | $24.05 | 1,041,700 |
| 2023-11-29 | $24.48 | $24.58 | $24.11 | $24.16 | $24.16 | 1,088,970 |
| 2023-11-28 | $24.14 | $24.50 | $23.91 | $24.40 | $24.40 | 1,192,200 |
| 2023-11-27 | $24.43 | $24.43 | $23.82 | $24.14 | $24.14 | 1,378,200 |
| 2023-11-24 | $24.42 | $24.42 | $23.96 | $24.16 | $24.16 | 1,238,600 |
| 2023-11-23 | $24.02 | $24.57 | $23.88 | $24.40 | $24.40 | 1,196,610 |
| 2023-11-22 | $24.56 | $24.62 | $24.02 | $24.02 | $24.02 | 1,389,060 |
| 2023-11-21 | $25.08 | $25.08 | $24.60 | $24.61 | $24.61 | 1,344,600 |
| 2023-11-20 | $24.75 | $25.15 | $24.51 | $25.04 | $25.04 | 1,393,380 |
| 2023-11-17 | $24.45 | $24.77 | $24.32 | $24.75 | $24.75 | 1,026,500 |
| 2023-11-16 | $24.40 | $25.03 | $24.27 | $24.44 | $24.44 | 1,650,160 |
| 2023-11-15 | $24.50 | $24.65 | $24.25 | $24.40 | $24.40 | 1,331,440 |
| 2023-11-14 | $24.00 | $24.43 | $23.93 | $24.38 | $24.38 | 1,549,200 |
| 2023-11-13 | $24.06 | $24.16 | $23.79 | $24.04 | $24.04 | 1,666,600 |
| 2023-11-10 | $24.32 | $24.41 | $23.95 | $24.06 | $24.06 | 1,242,900 |
| 2023-11-09 | $23.89 | $24.66 | $23.77 | $24.44 | $24.44 | 2,504,840 |
| 2023-11-08 | $24.18 | $24.18 | $23.76 | $23.89 | $23.89 | 1,403,800 |
| 2023-11-07 | $24.03 | $24.31 | $23.85 | $24.16 | $24.16 | 2,138,400 |
| 2023-11-06 | $23.54 | $24.13 | $23.54 | $23.95 | $23.95 | 1,947,900 |
| 2023-11-03 | $23.30 | $23.70 | $23.06 | $23.53 | $23.53 | 2,335,900 |
| 2023-11-02 | $23.38 | $23.45 | $23.06 | $23.06 | $23.06 | 1,579,420 |
| 2023-11-01 | $23.46 | $23.47 | $23.14 | $23.36 | $23.36 | 2,393,420 |
| 2023-10-31 | $24.14 | $24.14 | $23.00 | $23.45 | $23.45 | 3,137,900 |
| 2023-10-30 | $24.09 | $24.32 | $23.69 | $24.22 | $24.22 | 2,395,760 |
| 2023-10-27 | $23.55 | $24.07 | $23.24 | $24.05 | $24.05 | 2,047,760 |
| 2023-10-26 | $23.80 | $23.80 | $23.01 | $23.74 | $23.74 | 2,441,100 |
| 2023-10-25 | $24.60 | $24.66 | $23.55 | $23.94 | $23.94 | 3,928,740 |
| 2023-10-24 | $22.76 | $23.13 | $22.42 | $22.93 | $22.93 | 2,086,730 |
| 2023-10-23 | $22.86 | $23.20 | $22.61 | $22.80 | $22.80 | 1,968,880 |
| 2023-10-20 | $22.96 | $23.24 | $22.72 | $22.81 | $22.81 | 1,124,700 |
| 2023-10-19 | $23.08 | $23.25 | $22.80 | $23.08 | $22.88 | 1,672,700 |
| 2023-10-18 | $23.50 | $23.56 | $22.98 | $23.28 | $23.08 | 1,813,120 |
| 2023-10-17 | $23.47 | $23.49 | $23.22 | $23.48 | $23.28 | 1,275,300 |
| 2023-10-16 | $23.75 | $23.82 | $23.27 | $23.47 | $23.27 | 1,654,380 |
| 2023-10-13 | $23.99 | $23.99 | $23.48 | $23.74 | $23.53 | 2,080,990 |
| 2023-10-12 | $24.20 | $24.25 | $23.70 | $23.97 | $23.76 | 2,453,200 |
| 2023-10-11 | $24.33 | $24.50 | $24.05 | $24.19 | $23.98 | 1,234,900 |
| 2023-10-10 | $24.59 | $24.60 | $24.29 | $24.39 | $24.18 | 1,283,880 |
| 2023-10-09 | $24.90 | $24.90 | $24.20 | $24.58 | $24.37 | 1,887,900 |
| 2023-09-28 | $24.57 | $24.82 | $24.47 | $24.78 | $24.56 | 2,315,600 |
| 2023-09-27 | $25.35 | $25.45 | $23.67 | $24.60 | $24.39 | 4,143,260 |
| 2023-09-26 | $25.13 | $25.32 | $24.85 | $25.15 | $24.93 | 1,580,900 |
| 2023-09-25 | $25.33 | $25.40 | $24.58 | $25.14 | $24.92 | 1,902,020 |
| 2023-09-22 | $25.64 | $25.85 | $25.07 | $25.61 | $25.39 | 2,652,900 |
| 2023-09-21 | $25.20 | $25.33 | $24.94 | $25.06 | $24.84 | 1,026,100 |
| 2023-09-20 | $25.11 | $25.43 | $25.11 | $25.17 | $24.95 | 1,293,700 |
| 2023-09-19 | $25.30 | $25.49 | $25.03 | $25.22 | $25.00 | 1,147,380 |
| 2023-09-18 | $25.32 | $25.56 | $24.97 | $25.40 | $25.18 | 1,288,200 |
| 2023-09-15 | $25.45 | $25.53 | $25.06 | $25.45 | $25.23 | 1,043,350 |
| 2023-09-14 | $25.67 | $25.81 | $25.20 | $25.42 | $25.20 | 1,452,100 |
| 2023-09-13 | $26.12 | $26.12 | $25.47 | $25.76 | $25.54 | 1,306,950 |
| 2023-09-12 | $25.88 | $26.18 | $25.80 | $26.12 | $25.89 | 1,531,800 |
| 2023-09-11 | $26.66 | $26.66 | $25.71 | $25.89 | $25.66 | 1,602,210 |
| 2023-09-08 | $25.66 | $26.14 | $25.58 | $26.04 | $25.81 | 1,332,910 |
| 2023-09-07 | $26.09 | $26.25 | $25.58 | $25.68 | $25.46 | 1,424,890 |
| 2023-09-06 | $26.04 | $26.13 | $25.78 | $26.04 | $25.81 | 1,050,000 |
| 2023-09-05 | $25.86 | $26.15 | $25.85 | $26.04 | $25.81 | 1,519,470 |
| 2023-09-04 | $26.08 | $26.30 | $25.80 | $26.01 | $25.78 | 2,227,400 |
| 2023-09-01 | $26.30 | $26.37 | $25.78 | $26.08 | $25.85 | 2,119,900 |
| 2023-08-31 | $26.34 | $26.36 | $25.90 | $26.26 | $26.03 | 1,382,300 |
| 2023-08-30 | $26.00 | $26.44 | $25.89 | $26.20 | $25.97 | 1,375,000 |
| 2023-08-29 | $24.93 | $25.95 | $24.62 | $25.85 | $25.63 | 2,710,410 |
| 2023-08-28 | $25.89 | $26.10 | $24.54 | $24.70 | $24.49 | 2,055,260 |
| 2023-08-25 | $24.85 | $24.93 | $24.18 | $24.55 | $24.34 | 1,266,800 |
| 2023-08-24 | $24.65 | $25.15 | $24.51 | $24.98 | $24.76 | 1,218,190 |
| 2023-08-23 | $25.24 | $25.24 | $24.50 | $24.54 | $24.33 | 1,178,680 |
| 2023-08-22 | $25.23 | $25.35 | $24.77 | $25.23 | $25.01 | 1,193,820 |
| 2023-08-21 | $25.19 | $25.48 | $25.09 | $25.10 | $24.88 | 1,358,500 |
| 2023-08-18 | $25.52 | $25.77 | $25.11 | $25.13 | $24.91 | 1,052,600 |
| 2023-08-17 | $24.78 | $25.55 | $24.67 | $25.50 | $25.28 | 1,708,780 |
| 2023-08-16 | $25.20 | $25.34 | $24.87 | $24.98 | $24.76 | 982,490 |
| 2023-08-15 | $25.50 | $25.71 | $24.96 | $25.20 | $24.98 | 1,182,000 |
| 2023-08-14 | $25.05 | $25.58 | $24.94 | $25.53 | $25.31 | 1,863,620 |
| 2023-08-11 | $26.12 | $26.12 | $25.33 | $25.41 | $25.19 | 1,542,120 |
| 2023-08-10 | $25.76 | $26.13 | $25.66 | $26.05 | $25.82 | 1,038,700 |
| 2023-08-09 | $26.06 | $26.07 | $25.62 | $25.72 | $25.50 | 1,490,500 |
| 2023-08-08 | $26.55 | $26.55 | $25.93 | $26.09 | $25.86 | 1,645,700 |
| 2023-08-07 | $27.29 | $27.29 | $26.39 | $26.53 | $26.30 | 2,313,980 |
| 2023-08-04 | $27.09 | $27.23 | $26.79 | $27.21 | $27.21 | 1,799,340 |
| 2023-08-03 | $26.91 | $27.13 | $26.75 | $26.87 | $26.87 | 1,315,600 |
| 2023-08-02 | $26.82 | $27.08 | $26.63 | $26.95 | $26.95 | 1,561,040 |
| 2023-08-01 | $27.20 | $27.20 | $26.36 | $27.00 | $27.00 | 2,489,190 |
| 2023-07-31 | $27.22 | $27.22 | $26.67 | $27.06 | $27.06 | 1,879,000 |
| 2023-07-28 | $26.82 | $27.01 | $26.57 | $27.00 | $27.00 | 1,560,070 |
| 2023-07-27 | $27.10 | $27.28 | $26.77 | $26.93 | $26.93 | 1,340,950 |
| 2023-07-26 | $27.62 | $27.62 | $27.02 | $27.18 | $27.18 | 1,451,950 |
| 2023-07-25 | $27.30 | $27.49 | $27.05 | $27.44 | $27.44 | 1,356,780 |
| 2023-07-24 | $26.57 | $27.15 | $26.33 | $27.02 | $27.02 | 2,530,500 |
| 2023-07-21 | $26.98 | $26.98 | $26.31 | $26.55 | $26.55 | 1,747,460 |
| 2023-07-20 | $27.00 | $27.46 | $26.80 | $26.98 | $26.98 | 1,932,200 |
| 2023-07-19 | $27.30 | $27.30 | $26.68 | $27.01 | $27.01 | 2,393,500 |
| 2023-07-18 | $27.70 | $27.70 | $26.92 | $27.30 | $27.30 | 3,423,230 |
| 2023-07-17 | $28.51 | $28.53 | $27.40 | $27.95 | $27.95 | 3,983,800 |
| 2023-07-14 | $28.50 | $28.70 | $27.63 | $28.30 | $28.30 | 3,855,350 |
| 2023-07-13 | $29.43 | $29.93 | $28.09 | $28.99 | $28.99 | 4,347,700 |
| 2023-07-12 | $28.90 | $29.30 | $28.38 | $28.99 | $28.99 | 1,934,100 |
| 2023-07-11 | $28.85 | $29.20 | $28.16 | $28.97 | $28.97 | 1,657,200 |
| 2023-07-10 | $29.44 | $29.44 | $28.14 | $28.53 | $28.53 | 1,997,860 |
| 2023-07-07 | $29.21 | $29.28 | $28.51 | $29.01 | $29.01 | 1,945,300 |
| 2023-07-06 | $29.88 | $29.88 | $29.16 | $29.30 | $29.30 | 1,033,100 |
| 2023-07-05 | $29.63 | $29.88 | $29.26 | $29.69 | $29.69 | 1,437,600 |
| 2023-07-04 | $29.21 | $29.74 | $29.04 | $29.50 | $29.50 | 1,281,200 |
| 2023-07-03 | $30.00 | $30.18 | $29.10 | $29.25 | $29.25 | 1,968,100 |
| 2023-06-30 | $29.85 | $29.90 | $29.42 | $29.84 | $29.84 | 1,699,800 |
| 2023-06-29 | $29.20 | $29.85 | $29.09 | $29.53 | $29.53 | 1,644,270 |
| 2023-06-28 | $29.38 | $29.38 | $28.46 | $29.30 | $29.30 | 1,292,800 |
| 2023-06-27 | $28.42 | $29.22 | $28.42 | $29.15 | $29.15 | 1,564,000 |
| 2023-06-26 | $29.00 | $29.39 | $28.33 | $28.40 | $28.40 | 1,580,120 |
| 2023-06-21 | $29.86 | $29.86 | $28.87 | $29.21 | $29.21 | 1,788,500 |
| 2023-06-20 | $29.00 | $29.72 | $28.90 | $29.40 | $29.40 | 2,005,550 |
| 2023-06-19 | $28.50 | $29.28 | $28.33 | $29.08 | $29.08 | 2,628,050 |
| 2023-06-16 | $28.23 | $28.49 | $27.80 | $28.22 | $28.22 | 1,619,150 |
| 2023-06-15 | $27.44 | $28.65 | $27.19 | $28.40 | $28.40 | 2,126,180 |
| 2023-06-14 | $27.57 | $27.57 | $26.88 | $27.49 | $27.49 | 1,605,480 |
| 2023-06-13 | $27.63 | $27.86 | $27.23 | $27.65 | $27.65 | 1,889,300 |
| 2023-06-12 | $27.30 | $27.78 | $26.66 | $27.61 | $27.61 | 1,739,700 |
| 2023-06-09 | $26.75 | $27.20 | $26.58 | $27.15 | $27.15 | 1,695,780 |
| 2023-06-08 | $27.12 | $27.27 | $26.54 | $26.86 | $26.86 | 1,228,600 |
| 2023-06-07 | $27.57 | $27.57 | $26.80 | $26.92 | $26.92 | 1,417,700 |
| 2023-06-06 | $28.05 | $28.08 | $27.20 | $27.56 | $27.56 | 1,404,500 |
| 2023-06-05 | $28.18 | $28.39 | $27.61 | $27.99 | $27.99 | 1,672,200 |
| 2023-06-02 | $28.00 | $28.49 | $27.71 | $28.30 | $28.30 | 1,890,060 |
| 2023-06-01 | $27.89 | $28.00 | $27.40 | $27.85 | $27.85 | 1,816,750 |
| 2023-05-31 | $28.71 | $28.71 | $27.58 | $27.90 | $27.90 | 2,507,460 |
| 2023-05-30 | $29.50 | $29.55 | $28.46 | $28.77 | $28.77 | 2,202,480 |
| 2023-05-29 | $30.07 | $30.09 | $28.68 | $29.50 | $29.50 | 2,218,990 |
| 2023-05-26 | $30.30 | $30.57 | $28.99 | $30.55 | $29.85 | 3,570,250 |
| 2023-05-25 | $30.28 | $30.28 | $29.29 | $29.68 | $29.00 | 1,502,030 |
| 2023-05-24 | $29.50 | $30.28 | $29.08 | $30.00 | $29.31 | 1,903,940 |
| 2023-05-23 | $30.03 | $30.21 | $29.40 | $29.51 | $28.84 | 1,276,690 |
| 2023-05-22 | $29.90 | $30.21 | $29.47 | $30.01 | $29.32 | 1,865,300 |
| 2023-05-19 | $29.48 | $30.20 | $29.29 | $29.89 | $29.21 | 1,702,240 |
| 2023-05-18 | $29.40 | $30.10 | $28.85 | $29.37 | $28.70 | 2,720,930 |
| 2023-05-17 | $28.83 | $29.47 | $28.46 | $29.00 | $28.34 | 2,208,000 |
| 2023-05-16 | $27.89 | $29.10 | $27.45 | $28.70 | $28.04 | 2,760,600 |
| 2023-05-15 | $27.66 | $28.13 | $27.50 | $28.04 | $27.40 | 1,642,600 |
| 2023-05-12 | $28.31 | $28.45 | $27.71 | $27.85 | $27.21 | 1,464,030 |
| 2023-05-11 | $28.64 | $28.93 | $27.94 | $28.30 | $27.65 | 1,707,860 |
| 2023-05-10 | $28.72 | $29.14 | $27.90 | $28.62 | $27.97 | 3,117,890 |
| 2023-05-09 | $30.49 | $30.49 | $28.86 | $28.94 | $28.28 | 2,805,450 |
| 2023-05-08 | $31.03 | $31.20 | $30.01 | $30.37 | $29.68 | 4,740,460 |
| 2023-05-05 | $33.33 | $33.33 | $31.29 | $31.29 | $30.57 | 4,921,640 |
| 2023-05-04 | $32.40 | $33.49 | $32.32 | $33.34 | $32.58 | 4,623,310 |
| 2023-05-03 | $32.40 | $32.40 | $32.40 | $32.40 | $31.66 | 0 |
| 2023-05-02 | $32.40 | $32.40 | $32.40 | $32.40 | $31.66 | 0 |
| 2023-04-28 | $31.31 | $32.78 | $31.27 | $32.40 | $31.66 | 5,128,530 |
| 2023-04-27 | $30.31 | $31.80 | $29.76 | $31.31 | $30.59 | 6,154,240 |
| 2023-04-26 | $29.44 | $31.38 | $29.08 | $30.99 | $30.28 | 10,238,240 |
| 2023-04-25 | $31.00 | $31.98 | $28.73 | $29.01 | $28.35 | 10,456,400 |
| 2023-04-24 | $32.64 | $32.64 | $31.40 | $31.83 | $31.10 | 15,302,940 |
| 2023-04-21 | $29.58 | $29.94 | $28.92 | $29.67 | $29.67 | 3,839,160 |
| 2023-04-20 | $28.00 | $30.14 | $27.85 | $29.79 | $29.79 | 5,619,470 |
| 2023-04-19 | $27.50 | $27.97 | $26.92 | $27.84 | $27.84 | 2,704,900 |
| 2023-04-18 | $27.67 | $27.70 | $27.01 | $27.60 | $27.60 | 2,679,050 |
| 2023-04-17 | $26.79 | $27.68 | $26.38 | $27.62 | $27.62 | 4,420,160 |
| 2023-04-14 | $27.34 | $27.80 | $26.23 | $26.79 | $26.79 | 3,366,200 |
| 2023-04-13 | $26.10 | $27.10 | $25.92 | $27.09 | $27.09 | 3,382,160 |
| 2023-04-12 | $26.33 | $26.77 | $25.80 | $26.11 | $26.11 | 1,995,340 |
| 2023-04-11 | $25.80 | $26.47 | $25.48 | $26.43 | $26.43 | 2,585,090 |
| 2023-04-10 | $26.89 | $26.89 | $25.65 | $25.80 | $25.80 | 3,778,600 |
| 2023-04-07 | $25.80 | $26.85 | $25.66 | $26.85 | $26.85 | 2,310,030 |
| 2023-04-06 | $25.53 | $25.75 | $25.15 | $25.71 | $25.71 | 1,702,770 |
| 2023-04-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-04-04 | $26.33 | $26.45 | $25.30 | $25.70 | $25.70 | 3,464,060 |
| 2023-04-03 | $26.25 | $26.63 | $25.80 | $26.26 | $26.26 | 2,484,360 |
| 2023-03-31 | $25.63 | $26.25 | $25.59 | $26.25 | $26.25 | 1,993,020 |
| 2023-03-30 | $25.50 | $25.68 | $25.21 | $25.64 | $25.64 | 1,230,540 |
| 2023-03-29 | $25.47 | $25.69 | $25.25 | $25.64 | $25.64 | 1,056,800 |
| 2023-03-28 | $25.69 | $25.69 | $25.11 | $25.47 | $25.47 | 1,265,300 |
| 2023-03-27 | $25.30 | $25.98 | $25.24 | $25.54 | $25.54 | 1,746,650 |
| 2023-03-24 | $25.61 | $25.61 | $25.12 | $25.33 | $25.33 | 1,455,900 |
| 2023-03-23 | $25.70 | $25.85 | $25.03 | $25.55 | $25.55 | 1,743,080 |
| 2023-03-22 | $25.95 | $26.40 | $25.60 | $25.70 | $25.70 | 2,096,800 |
| 2023-03-21 | $25.80 | $26.00 | $25.43 | $25.85 | $25.85 | 1,489,540 |
| 2023-03-20 | $25.32 | $25.95 | $24.71 | $25.53 | $25.53 | 2,713,700 |
| 2023-03-17 | $25.13 | $25.40 | $24.95 | $25.16 | $25.16 | 2,327,200 |
| 2023-03-16 | $25.86 | $26.03 | $24.07 | $24.85 | $24.85 | 2,587,120 |
| 2023-03-15 | $26.12 | $26.24 | $25.83 | $26.04 | $26.04 | 1,403,880 |
| 2023-03-14 | $26.04 | $26.17 | $25.43 | $25.82 | $25.82 | 2,094,470 |
| 2023-03-13 | $26.09 | $26.38 | $25.72 | $26.00 | $26.00 | 2,045,140 |
| 2023-03-10 | $26.47 | $26.55 | $25.72 | $26.20 | $26.20 | 2,103,600 |
| 2023-03-09 | $26.61 | $26.80 | $26.22 | $26.34 | $26.34 | 2,338,180 |
| 2023-03-08 | $26.24 | $26.73 | $25.82 | $26.32 | $26.32 | 3,746,540 |
| 2023-03-07 | $27.20 | $27.60 | $26.31 | $26.32 | $26.32 | 3,977,720 |
| 2023-03-06 | $27.94 | $28.54 | $27.00 | $27.32 | $27.32 | 5,306,290 |
| 2023-03-03 | $29.00 | $29.77 | $27.80 | $28.24 | $28.24 | 8,400,650 |
| 2023-03-02 | $27.96 | $29.65 | $27.50 | $29.65 | $29.65 | 10,145,270 |
| 2023-03-01 | $26.68 | $27.07 | $26.43 | $26.95 | $26.95 | 2,026,550 |
| 2023-02-28 | $26.61 | $26.68 | $26.26 | $26.57 | $26.57 | 1,056,720 |
| 2023-02-27 | $26.68 | $26.88 | $26.31 | $26.55 | $26.55 | 1,481,770 |
| 2023-02-24 | $26.84 | $26.95 | $26.43 | $26.62 | $26.62 | 1,102,600 |
| 2023-02-23 | $27.10 | $27.26 | $26.50 | $26.79 | $26.79 | 1,683,320 |
| 2023-02-22 | $26.55 | $26.95 | $26.22 | $26.85 | $26.85 | 2,003,000 |
| 2023-02-21 | $26.54 | $26.54 | $26.11 | $26.40 | $26.40 | 1,345,600 |
| 2023-02-20 | $26.69 | $26.74 | $26.22 | $26.43 | $26.43 | 2,102,100 |
| 2023-02-17 | $26.65 | $26.89 | $26.19 | $26.25 | $26.25 | 1,524,000 |
| 2023-02-16 | $27.37 | $27.37 | $26.42 | $26.61 | $26.61 | 1,581,320 |
| 2023-02-15 | $27.46 | $27.58 | $27.12 | $27.20 | $27.20 | 1,584,200 |
| 2023-02-14 | $27.20 | $27.40 | $26.70 | $27.30 | $27.30 | 2,408,770 |
| 2023-02-13 | $26.80 | $27.50 | $26.67 | $27.08 | $27.08 | 3,150,280 |
| 2023-02-10 | $27.17 | $27.17 | $26.53 | $26.84 | $26.84 | 1,733,000 |
| 2023-02-09 | $26.60 | $26.91 | $26.08 | $26.84 | $26.84 | 2,083,480 |
| 2023-02-08 | $26.91 | $27.00 | $26.40 | $26.50 | $26.50 | 2,126,380 |
| 2023-02-07 | $27.48 | $27.58 | $26.77 | $26.79 | $26.79 | 3,154,220 |
| 2023-02-06 | $28.00 | $28.00 | $26.80 | $27.36 | $27.36 | 4,142,900 |
| 2023-02-03 | $27.20 | $27.80 | $26.98 | $27.77 | $27.77 | 4,914,840 |
| 2023-02-02 | $28.00 | $28.00 | $26.95 | $27.14 | $27.14 | 5,106,710 |
| 2023-02-01 | $26.99 | $27.91 | $26.85 | $27.80 | $27.80 | 7,558,110 |
| 2023-01-31 | $26.20 | $27.27 | $25.80 | $26.90 | $26.90 | 10,884,860 |
| 2023-01-30 | $25.60 | $25.61 | $24.63 | $25.61 | $25.61 | 4,760,890 |
| 2023-01-20 | $22.98 | $23.48 | $22.73 | $23.28 | $23.28 | 3,220,200 |
| 2023-01-19 | $22.80 | $22.90 | $22.48 | $22.67 | $22.67 | 1,894,600 |
| 2023-01-18 | $22.54 | $22.80 | $22.40 | $22.72 | $22.72 | 1,543,590 |
| 2023-01-17 | $22.62 | $22.66 | $22.30 | $22.54 | $22.54 | 1,718,930 |
| 2023-01-16 | $22.28 | $22.50 | $21.93 | $22.36 | $22.36 | 2,345,790 |
| 2023-01-13 | $22.08 | $22.18 | $21.78 | $21.90 | $21.90 | 1,836,300 |
| 2023-01-12 | $22.45 | $22.45 | $21.79 | $21.87 | $21.87 | 2,109,330 |
| 2023-01-11 | $21.80 | $22.71 | $21.70 | $22.19 | $22.19 | 4,319,260 |
| 2023-01-10 | $21.68 | $21.89 | $21.51 | $21.80 | $21.80 | 1,806,160 |
| 2023-01-09 | $21.55 | $21.73 | $21.30 | $21.65 | $21.65 | 2,651,830 |
| 2023-01-06 | $21.37 | $21.44 | $20.63 | $21.30 | $21.30 | 3,307,050 |
| 2023-01-05 | $20.68 | $21.03 | $20.51 | $20.96 | $20.96 | 2,118,670 |
| 2023-01-04 | $20.68 | $20.74 | $20.34 | $20.58 | $20.58 | 1,823,570 |
| 2023-01-03 | $19.29 | $20.86 | $19.29 | $20.56 | $20.56 | 3,289,780 |
| 2023-01-02 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2022-12-30 | $19.58 | $19.67 | $19.17 | $19.29 | $19.29 | 1,354,800 |
| 2022-12-29 | $19.65 | $19.82 | $19.40 | $19.46 | $19.46 | 1,331,200 |
| 2022-12-28 | $20.03 | $20.03 | $19.54 | $19.58 | $19.58 | 1,110,860 |
| 2022-12-27 | $19.96 | $20.15 | $19.70 | $20.03 | $20.03 | 1,387,920 |
| 2022-12-26 | $19.13 | $19.94 | $19.06 | $19.94 | $19.94 | 2,417,980 |
| 2022-12-23 | $19.22 | $19.50 | $18.95 | $19.08 | $19.08 | 1,824,140 |
| 2022-12-22 | $20.21 | $20.28 | $19.21 | $19.35 | $19.35 | 2,492,910 |
| 2022-12-21 | $20.43 | $20.43 | $19.95 | $20.04 | $20.04 | 1,420,790 |
| 2022-12-20 | $20.00 | $20.60 | $20.00 | $20.48 | $20.48 | 1,570,220 |
| 2022-12-19 | $20.83 | $20.83 | $20.00 | $20.18 | $20.18 | 2,006,450 |
| 2022-12-16 | $21.28 | $21.38 | $20.69 | $20.79 | $20.79 | 2,154,320 |
| 2022-12-15 | $21.27 | $21.44 | $20.95 | $21.39 | $21.39 | 1,504,540 |
| 2022-12-14 | $21.02 | $21.37 | $20.98 | $21.28 | $21.28 | 1,400,530 |
| 2022-12-13 | $21.22 | $21.60 | $20.90 | $21.04 | $21.04 | 2,446,540 |
| 2022-12-12 | $21.88 | $21.89 | $21.26 | $21.36 | $21.36 | 2,260,370 |
| 2022-12-09 | $22.08 | $22.35 | $21.38 | $21.78 | $21.78 | 4,252,220 |
| 2022-12-08 | $21.78 | $22.36 | $21.75 | $22.25 | $22.25 | 2,813,790 |
| 2022-12-07 | $21.89 | $22.20 | $21.71 | $21.83 | $21.83 | 2,691,160 |
| 2022-12-06 | $22.67 | $22.67 | $21.96 | $21.97 | $21.97 | 3,961,370 |
| 2022-12-05 | $22.72 | $22.87 | $22.32 | $22.76 | $22.76 | 6,301,440 |
| 2022-12-01 | $23.00 | $23.65 | $22.95 | $23.42 | $23.42 | 7,007,530 |
| 2022-11-30 | $22.20 | $23.80 | $22.12 | $22.95 | $22.95 | 9,232,430 |
| 2022-11-29 | $21.99 | $22.20 | $21.88 | $22.12 | $22.12 | 2,762,390 |
| 2022-11-28 | $21.95 | $22.38 | $21.75 | $21.99 | $21.99 | 3,041,600 |
| 2022-11-25 | $22.98 | $22.99 | $22.07 | $22.28 | $22.28 | 5,019,100 |
| 2022-11-24 | $22.05 | $23.30 | $21.86 | $22.81 | $22.81 | 8,374,980 |
| 2022-11-23 | $21.69 | $22.06 | $21.10 | $21.89 | $21.89 | 3,260,540 |
| 2022-11-22 | $22.36 | $22.39 | $21.50 | $21.60 | $21.60 | 3,128,600 |
| 2022-11-21 | $21.68 | $22.15 | $21.37 | $22.14 | $22.14 | 2,834,290 |
| 2022-11-18 | $21.74 | $22.46 | $21.65 | $21.70 | $21.70 | 3,728,760 |
| 2022-11-17 | $21.73 | $21.78 | $21.23 | $21.65 | $21.65 | 2,390,800 |
| 2022-11-16 | $22.08 | $22.20 | $21.63 | $21.71 | $21.71 | 3,219,760 |
| 2022-11-15 | $21.65 | $22.04 | $21.37 | $22.03 | $22.03 | 4,253,910 |
| 2022-11-14 | $21.97 | $22.10 | $21.30 | $21.48 | $21.48 | 4,391,430 |
| 2022-11-11 | $22.44 | $22.47 | $21.90 | $21.90 | $21.90 | 4,464,100 |
| 2022-11-10 | $22.55 | $22.55 | $22.00 | $22.09 | $22.09 | 4,781,520 |
| 2022-11-09 | $22.28 | $23.00 | $22.10 | $22.79 | $22.79 | 5,728,070 |
| 2022-11-08 | $22.37 | $22.58 | $22.01 | $22.45 | $22.45 | 4,517,710 |
| 2022-11-07 | $22.57 | $22.57 | $22.20 | $22.35 | $22.35 | 4,453,970 |
| 2022-11-04 | $22.36 | $22.58 | $22.01 | $22.58 | $22.58 | 7,980,340 |
| 2022-11-03 | $21.24 | $22.45 | $21.01 | $22.45 | $22.45 | 9,074,340 |
| 2022-11-02 | $21.48 | $21.48 | $20.75 | $21.25 | $21.25 | 7,003,890 |
| 2022-11-01 | $21.02 | $21.38 | $20.61 | $21.32 | $21.32 | 4,697,200 |
| 2022-10-31 | $20.78 | $21.54 | $20.78 | $20.99 | $20.99 | 4,451,300 |
| 2022-10-28 | $21.35 | $21.76 | $20.63 | $20.89 | $20.89 | 5,428,740 |
| 2022-10-27 | $22.23 | $23.04 | $21.43 | $21.49 | $21.49 | 5,304,320 |
| 2022-10-26 | $22.36 | $22.77 | $22.01 | $22.40 | $22.40 | 4,298,840 |
| 2022-10-25 | $22.43 | $22.57 | $21.71 | $22.57 | $22.57 | 4,679,300 |
| 2022-10-24 | $23.12 | $23.39 | $22.21 | $22.36 | $22.36 | 5,262,500 |
| 2022-10-21 | $24.10 | $24.29 | $23.10 | $23.10 | $23.10 | 5,904,450 |
| 2022-10-20 | $25.82 | $25.98 | $23.89 | $24.09 | $24.09 | 8,812,420 |
| 2022-10-19 | $26.99 | $27.09 | $26.03 | $26.09 | $26.09 | 5,542,100 |
| 2022-10-18 | $27.46 | $28.20 | $27.02 | $27.40 | $27.40 | 7,560,320 |
| 2022-10-17 | $26.60 | $28.27 | $26.55 | $28.00 | $28.00 | 9,430,060 |
| 2022-10-14 | $26.57 | $27.16 | $25.40 | $26.73 | $26.73 | 9,117,590 |
| 2022-10-13 | $25.57 | $27.49 | $24.68 | $26.98 | $26.98 | 9,970,120 |
| 2022-10-12 | $25.51 | $25.94 | $23.88 | $25.73 | $25.73 | 6,969,490 |
| 2022-10-11 | $26.29 | $26.30 | $24.53 | $25.26 | $25.26 | 6,096,220 |
| 2022-10-10 | $25.33 | $27.45 | $24.70 | $25.88 | $25.88 | 10,610,800 |
| 2022-09-30 | $26.89 | $27.20 | $25.28 | $25.41 | $25.41 | 10,495,610 |
| 2022-09-29 | $29.70 | $29.72 | $27.63 | $27.63 | $27.63 | 11,889,420 |
| 2022-09-28 | $29.19 | $31.15 | $28.52 | $30.70 | $30.70 | 15,291,530 |
| 2022-09-27 | $28.45 | $30.50 | $27.40 | $29.72 | $29.72 | 18,545,380 |
| 2022-09-26 | $25.97 | $28.17 | $25.62 | $28.17 | $28.17 | 10,838,000 |
| 2022-09-23 | $25.29 | $26.90 | $25.25 | $25.61 | $25.61 | 12,477,550 |
| 2022-09-22 | $24.43 | $25.65 | $23.89 | $24.77 | $24.77 | 8,598,990 |
| 2022-09-21 | $24.90 | $26.18 | $24.37 | $25.29 | $25.29 | 10,493,490 |
| 2022-09-20 | $23.63 | $24.87 | $23.63 | $24.61 | $24.61 | 4,495,250 |
| 2022-09-19 | $24.60 | $25.25 | $23.40 | $23.68 | $23.68 | 5,323,300 |
| 2022-09-16 | $23.87 | $25.35 | $23.73 | $24.21 | $24.21 | 7,426,010 |
| 2022-09-15 | $24.78 | $25.38 | $23.45 | $23.75 | $23.75 | 9,542,070 |
| 2022-09-14 | $25.54 | $26.77 | $23.28 | $24.68 | $24.68 | 9,248,640 |
| 2022-09-13 | $25.69 | $26.64 | $25.42 | $25.81 | $25.81 | 7,318,830 |
| 2022-09-12 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-09-09 | $27.92 | $28.16 | $25.79 | $26.35 | $26.35 | 7,310,600 |
| 2022-09-08 | $28.82 | $29.80 | $27.29 | $27.76 | $27.76 | 9,809,800 |
| 2022-09-07 | $29.85 | $30.30 | $28.60 | $29.57 | $29.57 | 10,083,000 |
| 2022-09-06 | $28.64 | $30.62 | $28.64 | $29.78 | $29.78 | 13,892,580 |
| 2022-09-05 | $26.89 | $28.84 | $26.44 | $28.84 | $28.84 | 15,607,710 |
| 2022-09-02 | $27.52 | $27.83 | $25.80 | $26.22 | $26.22 | 11,031,320 |
| 2022-09-01 | $26.11 | $28.83 | $25.13 | $28.40 | $28.40 | 16,106,490 |
| 2022-08-31 | $29.37 | $30.09 | $27.60 | $27.60 | $27.60 | 9,814,490 |
| 2022-08-30 | $32.00 | $33.00 | $29.56 | $30.67 | $30.67 | 14,628,280 |
| 2022-08-29 | $27.92 | $31.79 | $27.85 | $31.79 | $31.79 | 16,185,750 |
| 2022-08-26 | $29.41 | $30.88 | $28.36 | $28.90 | $28.90 | 11,920,480 |
| 2022-08-25 | $29.48 | $32.05 | $27.22 | $29.01 | $29.01 | 17,432,680 |
| 2022-08-24 | $29.00 | $29.60 | $27.00 | $29.60 | $29.60 | 20,556,350 |
| 2022-08-23 | $24.85 | $26.91 | $24.85 | $26.91 | $26.91 | 4,845,240 |
| 2022-08-22 | $24.67 | $25.59 | $23.70 | $24.46 | $24.46 | 10,129,500 |
| 2022-08-19 | $26.44 | $26.86 | $24.16 | $24.50 | $24.50 | 14,518,440 |
| 2022-08-18 | $23.16 | $25.21 | $23.16 | $25.21 | $25.21 | 6,449,420 |
| 2022-08-17 | $23.26 | $24.13 | $22.73 | $22.92 | $22.92 | 10,904,440 |
| 2022-08-16 | $22.95 | $24.35 | $22.55 | $23.26 | $23.26 | 16,805,100 |
| 2022-08-15 | $20.88 | $23.23 | $20.51 | $23.23 | $23.23 | 12,672,240 |
| 2022-08-12 | $22.47 | $22.59 | $20.70 | $21.12 | $21.12 | 15,120,100 |
| 2022-08-11 | $24.11 | $25.00 | $22.10 | $22.61 | $22.61 | 21,843,140 |
| 2022-08-10 | $21.15 | $22.81 | $21.08 | $22.81 | $22.81 | 16,768,110 |
| 2022-08-09 | $18.48 | $20.74 | $18.35 | $20.74 | $20.74 | 8,852,980 |
| 2022-08-08 | $19.44 | $19.47 | $18.08 | $18.85 | $18.85 | 9,147,140 |
| 2022-08-05 | $20.10 | $21.90 | $19.13 | $19.46 | $19.46 | 10,919,440 |
| 2022-08-04 | $20.92 | $21.60 | $19.62 | $20.18 | $20.18 | 11,680,530 |
| 2022-08-03 | $20.50 | $22.78 | $20.20 | $20.82 | $20.82 | 18,081,990 |
| 2022-08-02 | $20.27 | $21.37 | $20.00 | $21.37 | $21.37 | 19,185,800 |
| 2022-08-01 | $18.88 | $19.43 | $18.00 | $19.43 | $19.43 | 9,915,960 |
| 2022-07-29 | $16.41 | $17.71 | $16.32 | $17.66 | $17.66 | 4,838,070 |
| 2022-07-28 | $15.91 | $16.59 | $15.91 | $16.55 | $16.55 | 2,882,440 |
| 2022-07-27 | $15.97 | $16.00 | $15.60 | $15.91 | $15.91 | 749,610 |
| 2022-07-26 | $16.20 | $16.20 | $15.77 | $15.92 | $15.92 | 1,022,300 |
| 2022-07-25 | $16.20 | $16.20 | $15.78 | $16.11 | $16.11 | 1,397,180 |
| 2022-07-22 | $16.12 | $16.22 | $15.88 | $16.04 | $16.04 | 1,180,700 |
| 2022-07-21 | $16.08 | $16.13 | $15.92 | $16.00 | $16.00 | 889,400 |
| 2022-07-20 | $15.93 | $16.30 | $15.75 | $16.02 | $16.02 | 985,760 |
| 2022-07-19 | $15.90 | $15.93 | $15.68 | $15.85 | $15.85 | 947,400 |
| 2022-07-18 | $15.64 | $15.95 | $15.56 | $15.84 | $15.84 | 1,483,260 |
| 2022-07-15 | $15.85 | $15.85 | $15.42 | $15.50 | $15.50 | 1,489,260 |
| 2022-07-14 | $15.41 | $15.74 | $15.17 | $15.70 | $15.70 | 2,304,430 |
| 2022-07-13 | $14.97 | $15.48 | $14.88 | $15.41 | $15.41 | 2,250,200 |
| 2022-07-12 | $15.00 | $15.27 | $14.80 | $14.87 | $14.87 | 1,270,910 |
| 2022-07-11 | $14.94 | $15.08 | $14.58 | $14.98 | $14.98 | 1,678,890 |
| 2022-07-08 | $14.72 | $15.14 | $14.70 | $14.90 | $14.90 | 1,341,900 |
| 2022-07-07 | $14.50 | $14.80 | $14.50 | $14.76 | $14.76 | 807,180 |
| 2022-07-06 | $14.73 | $14.77 | $14.41 | $14.57 | $14.57 | 1,096,600 |
| 2022-07-05 | $14.89 | $15.03 | $14.52 | $14.66 | $14.66 | 1,517,430 |
| 2022-07-04 | $15.29 | $15.30 | $14.85 | $14.98 | $14.98 | 1,025,700 |
| 2022-07-01 | $15.03 | $15.29 | $14.91 | $15.05 | $15.05 | 1,403,380 |
| 2022-06-30 | $14.81 | $15.06 | $14.78 | $14.98 | $14.98 | 1,579,420 |
| 2022-06-29 | $15.31 | $15.44 | $14.82 | $14.87 | $14.87 | 1,769,440 |
| 2022-06-28 | $15.06 | $15.48 | $15.05 | $15.30 | $15.30 | 2,299,900 |
| 2022-06-27 | $14.81 | $15.15 | $14.77 | $15.03 | $15.03 | 2,146,670 |
| 2022-06-24 | $14.90 | $14.90 | $14.60 | $14.70 | $14.70 | 1,537,700 |
| 2022-06-23 | $15.25 | $15.25 | $14.91 | $15.07 | $14.72 | 1,595,490 |
| 2022-06-22 | $15.22 | $15.46 | $14.90 | $15.16 | $14.81 | 1,836,360 |
| 2022-06-21 | $15.11 | $15.51 | $15.01 | $15.20 | $14.85 | 2,830,080 |
| 2022-06-20 | $15.51 | $15.52 | $14.84 | $15.12 | $14.77 | 4,507,120 |
| 2022-06-17 | $14.43 | $14.63 | $14.23 | $14.63 | $14.29 | 1,610,010 |
| 2022-06-16 | $14.28 | $14.56 | $14.19 | $14.45 | $14.11 | 1,537,100 |
| 2022-06-15 | $14.42 | $14.57 | $14.27 | $14.28 | $13.95 | 1,693,200 |
| 2022-06-14 | $14.27 | $14.48 | $13.86 | $14.35 | $14.02 | 1,288,860 |
| 2022-06-13 | $14.04 | $14.34 | $14.02 | $14.27 | $13.94 | 1,064,060 |
| 2022-06-10 | $13.80 | $14.08 | $13.74 | $14.06 | $13.73 | 853,380 |
| 2022-06-09 | $14.23 | $14.32 | $13.82 | $13.90 | $13.58 | 900,130 |
| 2022-06-08 | $14.36 | $14.42 | $13.93 | $14.12 | $13.79 | 1,158,700 |
| 2022-06-07 | $14.46 | $14.55 | $14.23 | $14.35 | $14.02 | 1,174,000 |
| 2022-06-06 | $14.34 | $14.69 | $14.29 | $14.54 | $14.20 | 1,205,400 |
| 2022-06-02 | $14.30 | $14.40 | $14.06 | $14.37 | $14.04 | 943,830 |
| 2022-06-01 | $14.27 | $14.35 | $14.17 | $14.23 | $13.90 | 1,042,500 |
| 2022-05-31 | $14.23 | $14.30 | $14.04 | $14.27 | $13.94 | 1,108,340 |
| 2022-05-30 | $14.09 | $14.26 | $13.87 | $14.23 | $13.90 | 2,008,600 |
| 2022-05-27 | $13.80 | $14.09 | $13.74 | $13.97 | $13.65 | 1,198,000 |
| 2022-05-26 | $13.70 | $14.13 | $13.58 | $13.85 | $13.53 | 1,379,200 |
| 2022-05-25 | $13.07 | $13.58 | $13.07 | $13.53 | $13.22 | 808,400 |
| 2022-05-24 | $13.90 | $14.00 | $13.18 | $13.21 | $12.90 | 1,233,000 |
| 2022-05-23 | $13.81 | $13.89 | $13.65 | $13.83 | $13.51 | 734,410 |
| 2022-05-20 | $13.74 | $13.80 | $13.66 | $13.80 | $13.48 | 646,000 |
| 2022-05-19 | $13.55 | $13.75 | $13.43 | $13.69 | $13.37 | 601,140 |
| 2022-05-18 | $13.74 | $13.82 | $13.64 | $13.64 | $13.32 | 597,820 |
| 2022-05-17 | $13.84 | $13.90 | $13.61 | $13.73 | $13.41 | 787,580 |
| 2022-05-16 | $13.94 | $14.06 | $13.75 | $13.82 | $13.50 | 1,044,300 |
| 2022-05-13 | $13.93 | $14.08 | $13.80 | $13.90 | $13.58 | 1,051,560 |
| 2022-05-12 | $13.60 | $14.00 | $13.55 | $13.91 | $13.59 | 1,258,300 |
| 2022-05-11 | $14.20 | $14.20 | $13.74 | $13.80 | $13.48 | 2,358,840 |
| 2022-05-10 | $13.20 | $13.93 | $13.10 | $13.92 | $13.60 | 2,414,830 |
| 2022-05-09 | $12.89 | $13.45 | $12.75 | $13.33 | $13.02 | 2,754,410 |
| 2022-05-06 | $12.80 | $12.84 | $12.58 | $12.77 | $12.47 | 687,020 |
| 2022-05-05 | $12.81 | $13.12 | $12.80 | $12.96 | $12.66 | 1,291,720 |
| 2022-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2022-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.70 | 0 |
| 2022-04-29 | $12.70 | $13.23 | $12.66 | $13.00 | $12.70 | 1,282,690 |
| 2022-04-28 | $13.30 | $13.30 | $12.34 | $12.65 | $12.36 | 1,653,270 |
| 2022-04-27 | $13.35 | $13.55 | $12.94 | $13.45 | $13.14 | 1,071,620 |
| 2022-04-26 | $13.30 | $13.45 | $13.02 | $13.18 | $12.87 | 1,124,470 |
| 2022-04-25 | $13.50 | $13.60 | $13.17 | $13.29 | $12.98 | 1,400,570 |
| 2022-04-22 | $13.51 | $13.74 | $13.36 | $13.60 | $13.28 | 612,680 |
| 2022-04-21 | $14.08 | $14.08 | $13.58 | $13.60 | $13.28 | 837,200 |
| 2022-04-20 | $14.14 | $14.35 | $14.00 | $14.02 | $13.69 | 817,690 |
| 2022-04-19 | $14.01 | $14.20 | $13.98 | $14.12 | $13.79 | 405,800 |
| 2022-04-18 | $13.96 | $14.18 | $13.75 | $14.07 | $13.74 | 587,720 |
| 2022-04-15 | $14.15 | $14.16 | $13.88 | $13.97 | $13.65 | 595,420 |
| 2022-04-14 | $14.03 | $14.19 | $14.01 | $14.05 | $13.72 | 507,200 |
| 2022-04-13 | $14.07 | $14.13 | $13.88 | $13.99 | $13.66 | 512,800 |
| 2022-04-12 | $13.61 | $14.16 | $13.61 | $14.11 | $13.78 | 688,500 |
| 2022-04-11 | $14.26 | $14.52 | $13.77 | $13.91 | $13.59 | 1,033,700 |
| 2022-04-08 | $14.55 | $14.78 | $14.21 | $14.39 | $14.06 | 917,280 |
| 2022-04-07 | $15.05 | $15.09 | $14.60 | $14.67 | $14.33 | 971,390 |
| 2022-04-06 | $14.72 | $15.15 | $14.72 | $15.07 | $14.72 | 865,400 |
| 2022-04-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.51 | 0 |
| 2022-04-04 | $14.86 | $14.86 | $14.86 | $14.86 | $14.51 | 0 |
| 2022-04-01 | $14.68 | $15.09 | $14.68 | $14.86 | $14.51 | 601,600 |
| 2022-03-31 | $15.17 | $15.30 | $14.81 | $14.91 | $14.56 | 1,391,880 |
| 2022-03-30 | $14.67 | $14.86 | $14.63 | $14.80 | $14.46 | 602,600 |
| 2022-03-29 | $14.85 | $14.87 | $14.59 | $14.62 | $14.28 | 516,610 |
| 2022-03-28 | $14.80 | $14.90 | $14.45 | $14.83 | $14.49 | 548,300 |
| 2022-03-25 | $14.85 | $15.05 | $14.80 | $14.83 | $14.49 | 597,300 |
| 2022-03-24 | $15.00 | $15.20 | $14.75 | $14.83 | $14.49 | 730,000 |
| 2022-03-23 | $15.00 | $15.35 | $14.92 | $15.10 | $14.75 | 691,000 |
| 2022-03-22 | $14.99 | $15.12 | $14.77 | $14.95 | $14.60 | 488,560 |
| 2022-03-21 | $14.90 | $15.00 | $14.71 | $15.00 | $14.65 | 646,570 |
| 2022-03-18 | $14.62 | $14.83 | $14.46 | $14.81 | $14.47 | 462,430 |
| 2022-03-17 | $14.65 | $14.90 | $14.60 | $14.62 | $14.28 | 794,200 |
| 2022-03-16 | $14.20 | $14.60 | $14.01 | $14.52 | $14.18 | 981,900 |
| 2022-03-15 | $14.88 | $14.89 | $14.15 | $14.16 | $13.83 | 1,223,000 |
| 2022-03-14 | $15.30 | $15.38 | $15.00 | $15.00 | $14.65 | 841,100 |
| 2022-03-11 | $15.70 | $15.70 | $15.07 | $15.45 | $15.09 | 1,483,620 |
| 2022-03-10 | $15.40 | $15.95 | $15.32 | $15.81 | $15.44 | 1,435,120 |
| 2022-03-09 | $15.32 | $15.48 | $14.68 | $15.10 | $14.75 | 1,793,760 |
| 2022-03-08 | $15.81 | $16.11 | $15.01 | $15.32 | $14.96 | 1,333,280 |
| 2022-03-07 | $16.18 | $16.30 | $15.90 | $15.90 | $15.53 | 880,980 |
| 2022-03-04 | $16.53 | $16.58 | $16.21 | $16.30 | $15.92 | 894,680 |
| 2022-03-03 | $16.80 | $16.85 | $16.40 | $16.53 | $16.15 | 958,700 |
| 2022-03-02 | $16.79 | $16.81 | $16.65 | $16.77 | $16.38 | 800,400 |
| 2022-03-01 | $16.48 | $16.79 | $16.38 | $16.76 | $16.37 | 917,700 |
| 2022-02-28 | $16.67 | $16.67 | $16.03 | $16.48 | $16.10 | 1,170,400 |
| 2022-02-25 | $16.60 | $16.76 | $16.41 | $16.63 | $16.24 | 896,520 |
| 2022-02-24 | $16.93 | $16.95 | $16.21 | $16.41 | $16.03 | 1,581,380 |
| 2022-02-23 | $16.77 | $16.99 | $16.55 | $16.94 | $16.55 | 760,220 |
| 2022-02-22 | $16.98 | $16.98 | $16.64 | $16.69 | $16.30 | 709,020 |
| 2022-02-21 | $16.60 | $17.05 | $16.60 | $16.94 | $16.55 | 886,020 |
| 2022-02-18 | $16.55 | $16.84 | $16.55 | $16.84 | $16.45 | 711,640 |
| 2022-02-17 | $17.00 | $17.00 | $16.62 | $16.74 | $16.35 | 1,767,080 |
| 2022-02-16 | $17.08 | $17.26 | $16.85 | $16.92 | $16.53 | 2,806,530 |
| 2022-02-15 | $16.85 | $17.91 | $16.76 | $17.19 | $16.79 | 3,283,880 |
| 2022-02-14 | $16.73 | $16.99 | $16.73 | $16.86 | $16.47 | 1,388,400 |
| 2022-02-11 | $16.90 | $16.90 | $16.58 | $16.85 | $16.46 | 1,054,400 |
| 2022-02-10 | $16.88 | $17.11 | $16.62 | $16.75 | $16.36 | 1,125,680 |
| 2022-02-09 | $16.60 | $16.84 | $16.43 | $16.71 | $16.32 | 1,094,960 |
| 2022-02-08 | $16.16 | $16.47 | $16.05 | $16.47 | $16.09 | 1,466,120 |
| 2022-02-07 | $16.48 | $16.66 | $15.90 | $16.15 | $15.77 | 2,685,560 |
| 2022-02-04 | $16.30 | $16.30 | $16.30 | $16.30 | $15.92 | 0 |
| 2022-02-03 | $16.30 | $16.30 | $16.30 | $16.30 | $15.92 | 0 |
| 2022-02-02 | $16.30 | $16.30 | $16.30 | $16.30 | $15.92 | 0 |
| 2022-02-01 | $16.30 | $16.30 | $16.30 | $16.30 | $15.92 | 0 |
| 2022-01-28 | $16.20 | $16.46 | $16.02 | $16.30 | $15.92 | 1,186,900 |
| 2022-01-27 | $16.54 | $16.99 | $15.96 | $16.17 | $15.79 | 1,565,090 |
| 2022-01-26 | $16.70 | $16.70 | $16.19 | $16.54 | $16.16 | 942,400 |
| 2022-01-25 | $17.06 | $17.06 | $16.45 | $16.55 | $16.17 | 1,600,840 |
| 2022-01-24 | $17.12 | $17.14 | $16.80 | $17.05 | $16.65 | 728,490 |
| 2022-01-21 | $17.23 | $17.23 | $16.80 | $17.10 | $16.70 | 1,307,000 |
| 2022-01-20 | $17.90 | $17.97 | $17.09 | $17.11 | $16.71 | 2,324,150 |
| 2022-01-19 | $17.79 | $18.15 | $17.77 | $17.92 | $17.50 | 1,369,200 |
| 2022-01-18 | $18.30 | $18.31 | $17.66 | $17.96 | $17.54 | 3,214,630 |
| 2022-01-17 | $18.45 | $18.45 | $17.98 | $18.19 | $17.77 | 2,245,000 |
| 2022-01-14 | $19.10 | $19.10 | $17.99 | $18.48 | $18.05 | 3,099,280 |
| 2022-01-13 | $19.17 | $19.33 | $18.80 | $18.84 | $18.40 | 1,744,830 |
| 2022-01-12 | $19.12 | $19.16 | $18.88 | $19.10 | $18.66 | 1,516,130 |
| 2022-01-11 | $19.14 | $19.37 | $18.96 | $19.11 | $18.67 | 2,362,110 |
| 2022-01-10 | $18.62 | $19.50 | $18.61 | $19.26 | $18.81 | 4,293,400 |
| 2022-01-07 | $18.51 | $18.96 | $18.25 | $18.26 | $17.84 | 2,961,480 |
| 2022-01-06 | $17.77 | $19.30 | $17.55 | $18.70 | $18.27 | 5,257,480 |
| 2022-01-05 | $18.15 | $18.30 | $17.40 | $17.70 | $17.29 | 3,129,100 |
| 2022-01-04 | $18.30 | $18.50 | $18.23 | $18.29 | $17.86 | 1,798,900 |
| 2022-01-03 | $18.30 | $18.30 | $18.30 | $18.30 | $17.87 | 0 |
| 2021-12-31 | $18.49 | $18.74 | $18.21 | $18.30 | $17.87 | 1,354,660 |
| 2021-12-30 | $18.33 | $18.98 | $18.33 | $18.56 | $18.13 | 2,401,220 |
| 2021-12-29 | $18.18 | $18.64 | $18.12 | $18.43 | $18.00 | 1,576,240 |
| 2021-12-28 | $18.35 | $18.38 | $18.01 | $18.33 | $17.90 | 1,536,650 |
| 2021-12-27 | $18.11 | $18.70 | $18.06 | $18.33 | $17.90 | 1,873,760 |
| 2021-12-24 | $18.77 | $18.89 | $18.02 | $18.10 | $17.68 | 2,680,950 |
| 2021-12-23 | $19.00 | $19.17 | $18.53 | $18.75 | $18.31 | 2,898,700 |
| 2021-12-22 | $19.08 | $19.68 | $18.96 | $19.19 | $18.74 | 3,735,780 |
| 2021-12-21 | $18.70 | $19.80 | $18.70 | $19.42 | $18.97 | 5,052,700 |
| 2021-12-20 | $19.34 | $19.38 | $18.45 | $18.65 | $18.22 | 5,204,950 |
| 2021-12-17 | $17.96 | $19.61 | $17.75 | $19.38 | $18.93 | 8,978,160 |
| 2021-12-16 | $17.25 | $17.96 | $17.25 | $17.86 | $17.44 | 1,901,950 |
| 2021-12-15 | $17.60 | $17.65 | $17.26 | $17.26 | $16.86 | 1,278,200 |
| 2021-12-14 | $17.30 | $17.68 | $16.95 | $17.65 | $17.24 | 1,950,900 |
| 2021-12-13 | $17.68 | $17.85 | $17.26 | $17.30 | $16.90 | 2,695,420 |
| 2021-12-07 | $17.20 | $17.44 | $16.85 | $16.97 | $16.58 | 1,391,590 |
| 2021-12-06 | $18.00 | $18.00 | $17.23 | $17.26 | $16.86 | 2,616,070 |
| 2021-12-03 | $18.05 | $18.05 | $18.05 | $18.05 | $17.63 | 2,515,690 |
| 2021-12-02 | $17.42 | $17.42 | $17.42 | $17.42 | $17.01 | 1,057,600 |
| 2021-12-01 | $17.28 | $17.99 | $17.28 | $17.82 | $17.41 | 1,364,920 |
| 2021-11-30 | $16.71 | $17.66 | $16.71 | $17.41 | $17.01 | 2,227,500 |
| 2021-11-29 | $17.13 | $17.13 | $16.80 | $16.88 | $16.49 | 1,092,100 |
| 2021-11-26 | $17.31 | $17.51 | $17.22 | $17.29 | $16.89 | 765,200 |
| 2021-11-25 | $17.57 | $17.68 | $17.32 | $17.46 | $17.05 | 1,055,800 |
| 2021-11-24 | $17.67 | $17.69 | $17.31 | $17.57 | $17.16 | 1,543,300 |
| 2021-11-23 | $16.90 | $17.72 | $16.85 | $17.66 | $17.25 | 3,108,450 |
| 2021-11-22 | $16.82 | $16.98 | $16.74 | $16.89 | $16.50 | 1,309,700 |
| 2021-11-19 | $16.54 | $16.94 | $16.32 | $16.84 | $16.45 | 1,652,500 |
| 2021-11-18 | $16.66 | $16.97 | $16.56 | $16.58 | $16.19 | 1,764,800 |
| 2021-11-17 | $16.37 | $16.60 | $16.32 | $16.60 | $16.21 | 1,284,920 |
| 2021-11-16 | $16.55 | $16.68 | $16.37 | $16.39 | $16.01 | 1,182,300 |
| 2021-11-15 | $16.83 | $16.83 | $16.38 | $16.55 | $16.17 | 1,548,350 |
| 2021-11-12 | $16.84 | $16.86 | $16.58 | $16.83 | $16.44 | 1,237,140 |
| 2021-11-11 | $16.44 | $16.89 | $16.31 | $16.85 | $16.46 | 1,943,940 |
| 2021-11-10 | $16.20 | $16.48 | $16.00 | $16.46 | $16.08 | 1,578,300 |
| 2021-11-09 | $15.95 | $16.22 | $15.85 | $16.19 | $15.81 | 1,472,800 |
| 2021-11-08 | $15.55 | $15.99 | $15.55 | $15.82 | $15.45 | 1,380,600 |
| 2021-11-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.23 | 925,200 |
| 2021-11-04 | $15.45 | $15.62 | $15.43 | $15.59 | $15.23 | 822,500 |
| 2021-11-03 | $15.30 | $15.48 | $15.17 | $15.43 | $15.07 | 838,800 |
| 2021-11-02 | $15.69 | $15.92 | $15.20 | $15.36 | $15.00 | 1,749,900 |
| 2021-11-01 | $14.95 | $15.80 | $14.90 | $15.70 | $15.33 | 1,863,920 |
| 2021-10-29 | $14.76 | $15.16 | $14.65 | $15.15 | $14.80 | 1,610,650 |
| 2021-10-28 | $15.10 | $15.14 | $14.71 | $14.79 | $14.45 | 1,147,520 |
| 2021-10-27 | $15.51 | $15.52 | $15.03 | $15.09 | $14.74 | 1,213,530 |
| 2021-10-26 | $15.26 | $15.49 | $15.24 | $15.46 | $15.10 | 1,178,320 |
| 2021-10-25 | $15.59 | $15.63 | $15.23 | $15.25 | $14.90 | 1,537,940 |
| 2021-10-22 | $15.67 | $15.71 | $15.42 | $15.48 | $15.12 | 1,103,900 |
| 2021-10-21 | $15.84 | $15.87 | $15.66 | $15.66 | $15.30 | 1,172,700 |
| 2021-10-20 | $16.31 | $16.37 | $15.73 | $15.84 | $15.47 | 2,665,500 |
| 2021-10-19 | $16.31 | $16.47 | $16.28 | $16.33 | $15.95 | 894,200 |
| 2021-10-18 | $16.27 | $16.43 | $16.15 | $16.27 | $15.89 | 1,085,600 |
| 2021-10-15 | $16.60 | $16.60 | $16.16 | $16.19 | $15.81 | 1,725,800 |
| 2021-10-14 | $16.54 | $16.76 | $16.41 | $16.55 | $16.17 | 2,244,460 |
| 2021-10-13 | $16.41 | $16.55 | $16.16 | $16.46 | $16.08 | 1,634,200 |
| 2021-10-12 | $17.19 | $17.21 | $16.22 | $16.41 | $16.03 | 2,502,200 |
| 2021-10-11 | $17.28 | $17.48 | $17.13 | $17.17 | $16.77 | 734,200 |
| 2021-10-08 | $17.35 | $17.40 | $17.02 | $17.15 | $16.75 | 1,081,500 |
| 2021-10-07 | $17.10 | $17.10 | $17.10 | $17.10 | $16.70 | 0 |
| 2021-10-06 | $17.10 | $17.10 | $17.10 | $17.10 | $16.70 | 0 |
| 2021-09-30 | $16.89 | $17.15 | $16.82 | $17.10 | $16.70 | 1,222,660 |
| 2021-09-29 | $17.16 | $17.25 | $16.82 | $16.89 | $16.50 | 1,071,720 |
| 2021-09-28 | $17.07 | $17.30 | $16.98 | $17.14 | $16.74 | 618,330 |
| 2021-09-27 | $17.87 | $18.02 | $16.91 | $17.20 | $16.80 | 1,564,700 |
| 2021-09-24 | $18.38 | $18.38 | $17.85 | $17.87 | $17.45 | 1,231,700 |
| 2021-09-23 | $18.52 | $18.54 | $18.09 | $18.20 | $17.78 | 1,553,000 |
| 2021-09-22 | $17.98 | $18.44 | $17.78 | $18.37 | $17.94 | 1,388,430 |
| 2021-09-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.57 | 0 |
| 2021-09-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.57 | 0 |
| 2021-09-17 | $18.59 | $18.60 | $17.80 | $17.99 | $17.57 | 3,026,740 |
| 2021-09-16 | $19.12 | $19.21 | $18.47 | $18.47 | $18.04 | 1,972,580 |
| 2021-09-15 | $19.70 | $19.70 | $18.81 | $19.00 | $18.56 | 3,263,460 |
| 2021-09-14 | $20.63 | $20.63 | $19.53 | $19.62 | $19.16 | 3,065,530 |
| 2021-09-13 | $21.05 | $21.43 | $20.42 | $20.63 | $20.15 | 2,191,470 |
| 2021-09-10 | $21.16 | $21.83 | $21.01 | $21.52 | $21.02 | 2,479,040 |
| 2021-09-09 | $20.64 | $21.45 | $20.46 | $21.16 | $20.67 | 3,093,550 |
| 2021-09-08 | $20.48 | $20.89 | $20.48 | $20.61 | $20.13 | 1,867,920 |
| 2021-09-07 | $20.28 | $20.80 | $20.22 | $20.48 | $20.00 | 1,894,280 |
| 2021-09-06 | $20.10 | $20.37 | $20.06 | $20.21 | $19.74 | 2,211,640 |
| 2021-09-03 | $20.30 | $20.44 | $19.90 | $20.14 | $19.67 | 2,231,400 |
| 2021-09-02 | $20.25 | $20.65 | $19.85 | $19.97 | $19.51 | 4,715,860 |
| 2021-09-01 | $21.00 | $22.26 | $20.18 | $20.19 | $19.72 | 8,069,780 |
| 2021-08-31 | $22.42 | $22.42 | $22.42 | $22.42 | $21.90 | 942,200 |
| 2021-08-30 | $25.34 | $25.37 | $24.42 | $24.91 | $24.33 | 1,774,830 |
| 2021-08-27 | $25.46 | $25.99 | $25.01 | $25.20 | $24.61 | 2,149,580 |
| 2021-08-26 | $25.53 | $25.88 | $25.03 | $25.40 | $24.81 | 2,708,890 |
| 2021-08-25 | $25.01 | $25.92 | $24.61 | $25.53 | $24.94 | 3,764,200 |
| 2021-08-24 | $23.50 | $25.54 | $23.50 | $25.29 | $24.70 | 5,847,910 |
| 2021-08-23 | $22.50 | $23.63 | $22.50 | $23.50 | $22.95 | 4,567,730 |
| 2021-08-20 | $22.62 | $22.85 | $22.06 | $22.49 | $21.97 | 2,453,430 |
| 2021-08-19 | $23.41 | $23.67 | $22.21 | $22.68 | $22.15 | 4,635,950 |
| 2021-08-18 | $24.46 | $24.86 | $22.66 | $23.42 | $22.88 | 9,691,560 |
| 2021-08-17 | $24.45 | $26.24 | $24.44 | $24.86 | $24.28 | 13,265,810 |
| 2021-08-16 | $22.56 | $24.90 | $22.41 | $23.85 | $23.30 | 9,604,770 |
| 2021-08-13 | $21.00 | $22.90 | $21.00 | $22.66 | $22.13 | 3,148,260 |
| 2021-08-12 | $22.23 | $22.99 | $22.05 | $22.39 | $21.87 | 4,000,580 |
| 2021-08-11 | $21.39 | $21.93 | $21.10 | $21.81 | $21.30 | 2,207,890 |
| 2021-08-10 | $21.33 | $21.61 | $21.10 | $21.40 | $20.90 | 1,421,480 |
| 2021-08-09 | $21.25 | $21.45 | $20.90 | $21.34 | $20.84 | 2,297,460 |
| 2021-08-06 | $20.92 | $21.37 | $20.60 | $20.97 | $20.48 | 1,415,790 |
| 2021-08-05 | $20.83 | $21.00 | $20.40 | $20.88 | $20.39 | 1,166,670 |
| 2021-08-04 | $21.11 | $21.25 | $20.68 | $20.87 | $20.38 | 1,205,660 |
| 2021-08-03 | $20.91 | $21.30 | $20.81 | $21.15 | $20.66 | 2,025,340 |
| 2021-08-02 | $19.68 | $20.79 | $19.51 | $20.75 | $20.27 | 1,817,350 |
| 2021-07-30 | $19.88 | $19.91 | $19.50 | $19.86 | $19.40 | 967,450 |
| 2021-07-29 | $19.32 | $20.15 | $19.31 | $19.92 | $19.46 | 1,446,630 |
| 2021-07-28 | $20.20 | $20.28 | $19.17 | $19.26 | $18.81 | 1,553,530 |
| 2021-07-27 | $20.98 | $20.98 | $19.82 | $19.97 | $19.51 | 2,670,390 |
| 2021-07-26 | $21.63 | $21.74 | $20.72 | $20.99 | $20.50 | 2,976,570 |
| 2021-07-23 | $20.85 | $21.58 | $20.68 | $21.38 | $20.88 | 3,060,910 |
| 2021-07-22 | $21.43 | $21.58 | $20.88 | $21.08 | $20.59 | 3,285,000 |
| 2021-07-21 | $22.80 | $22.87 | $21.54 | $21.70 | $21.20 | 6,378,530 |
| 2021-07-20 | $20.50 | $20.89 | $20.15 | $20.79 | $20.31 | 1,148,400 |
| 2021-07-19 | $20.95 | $20.95 | $20.00 | $20.71 | $20.23 | 1,327,700 |
| 2021-07-16 | $21.00 | $21.28 | $20.44 | $20.92 | $20.43 | 1,362,740 |
| 2021-07-15 | $20.80 | $20.99 | $20.34 | $20.92 | $20.43 | 1,585,540 |
| 2021-07-14 | $21.24 | $21.24 | $20.50 | $20.76 | $20.28 | 1,393,610 |
| 2021-07-13 | $21.09 | $21.35 | $20.79 | $21.25 | $20.76 | 2,391,830 |
| 2021-07-12 | $20.44 | $21.35 | $20.30 | $21.20 | $20.71 | 3,991,610 |
| 2021-07-09 | $20.01 | $20.49 | $19.91 | $20.14 | $19.67 | 1,653,860 |
| 2021-07-08 | $20.86 | $21.00 | $20.02 | $20.15 | $19.68 | 2,162,650 |
| 2021-07-07 | $21.93 | $21.93 | $20.63 | $20.76 | $20.28 | 2,456,270 |
| 2021-07-06 | $20.70 | $21.58 | $20.31 | $21.29 | $20.79 | 3,313,640 |
| 2021-07-05 | $19.65 | $20.80 | $19.61 | $20.45 | $19.97 | 3,102,770 |
| 2021-07-02 | $19.67 | $19.69 | $19.22 | $19.61 | $19.15 | 1,186,980 |
| 2021-07-01 | $19.91 | $20.11 | $19.66 | $19.71 | $19.25 | 1,738,670 |
| 2021-06-30 | $19.18 | $19.86 | $19.11 | $19.86 | $19.40 | 1,842,880 |
| 2021-06-29 | $19.05 | $19.28 | $18.86 | $19.23 | $18.78 | 1,353,940 |
| 2021-06-28 | $18.59 | $19.20 | $18.44 | $18.89 | $18.45 | 1,290,900 |
| 2021-06-25 | $18.16 | $18.64 | $18.16 | $18.41 | $17.98 | 981,600 |
| 2021-06-24 | $18.37 | $18.40 | $18.03 | $18.16 | $17.74 | 655,190 |
| 2021-06-23 | $18.58 | $18.59 | $18.30 | $18.37 | $17.94 | 540,030 |
| 2021-06-22 | $18.39 | $18.66 | $18.30 | $18.55 | $18.12 | 582,200 |
| 2021-06-21 | $18.29 | $18.46 | $18.17 | $18.39 | $17.96 | 467,400 |
| 2021-06-18 | $18.41 | $18.41 | $18.15 | $18.30 | $17.87 | 551,140 |
| 2021-06-17 | $18.27 | $18.52 | $18.21 | $18.41 | $17.98 | 485,700 |
| 2021-06-16 | $18.50 | $18.60 | $18.16 | $18.18 | $17.76 | 695,280 |
| 2021-06-15 | $19.05 | $19.06 | $18.36 | $18.42 | $17.99 | 1,037,010 |
| 2021-06-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.56 | 0 |
| 2021-06-11 | $19.32 | $19.54 | $19.00 | $19.00 | $18.56 | 1,236,850 |
| 2021-06-10 | $19.62 | $19.80 | $19.10 | $19.44 | $18.99 | 1,710,590 |
| 2021-06-09 | $21.00 | $21.06 | $20.32 | $20.97 | $19.51 | 1,865,150 |
| 2021-06-08 | $21.08 | $21.26 | $20.61 | $21.07 | $19.60 | 1,469,060 |
| 2021-06-07 | $20.92 | $21.25 | $20.81 | $21.00 | $19.54 | 1,331,190 |
| 2021-06-04 | $20.87 | $21.30 | $20.71 | $20.90 | $19.44 | 1,310,330 |
| 2021-06-03 | $20.88 | $21.35 | $20.67 | $20.89 | $19.43 | 2,028,170 |
| 2021-06-02 | $20.63 | $20.93 | $20.39 | $20.55 | $19.12 | 1,015,670 |
| 2021-06-01 | $20.78 | $20.90 | $20.50 | $20.66 | $19.22 | 1,043,720 |
| 2021-05-31 | $20.38 | $21.19 | $20.03 | $20.88 | $19.43 | 2,999,880 |
| 2021-05-28 | $19.90 | $20.50 | $19.70 | $20.42 | $19.00 | 2,593,450 |
| 2021-05-27 | $19.85 | $20.00 | $19.66 | $19.99 | $18.60 | 1,704,740 |
| 2021-05-26 | $19.64 | $19.87 | $19.53 | $19.77 | $18.39 | 1,460,780 |
| 2021-05-25 | $19.59 | $19.72 | $19.35 | $19.61 | $18.24 | 1,522,060 |
| 2021-05-24 | $19.30 | $19.74 | $19.29 | $19.72 | $18.35 | 2,332,370 |
| 2021-05-21 | $19.35 | $19.35 | $19.11 | $19.20 | $17.86 | 603,610 |
| 2021-05-20 | $19.17 | $19.69 | $19.02 | $19.19 | $17.85 | 929,570 |
| 2021-05-19 | $19.31 | $19.38 | $19.01 | $19.18 | $17.84 | 1,283,400 |
| 2021-05-18 | $19.26 | $19.30 | $19.10 | $19.27 | $17.93 | 618,960 |
| 2021-05-17 | $19.50 | $19.54 | $19.10 | $19.25 | $17.91 | 1,643,160 |
| 2021-05-14 | $19.82 | $19.83 | $19.39 | $19.53 | $18.17 | 1,035,240 |
| 2021-05-13 | $19.81 | $19.85 | $19.61 | $19.68 | $18.31 | 515,570 |
| 2021-05-12 | $19.34 | $19.91 | $19.26 | $19.81 | $18.43 | 1,108,160 |
| 2021-05-11 | $19.37 | $19.51 | $19.12 | $19.41 | $18.06 | 909,140 |
| 2021-05-10 | $19.25 | $19.47 | $19.05 | $19.39 | $18.04 | 625,230 |
| 2021-05-07 | $19.61 | $19.74 | $19.21 | $19.27 | $17.93 | 659,870 |
| 2021-05-06 | $19.42 | $19.78 | $19.13 | $19.59 | $18.23 | 1,303,140 |
| 2021-05-05 | $19.45 | $19.45 | $19.45 | $19.45 | $18.09 | 0 |
| 2021-05-04 | $19.45 | $19.45 | $19.45 | $19.45 | $18.09 | 0 |
| 2021-04-30 | $19.79 | $19.79 | $19.13 | $19.45 | $18.09 | 1,291,960 |
| 2021-04-29 | $19.36 | $19.75 | $19.30 | $19.61 | $18.24 | 1,336,090 |
| 2021-04-28 | $19.12 | $19.85 | $19.12 | $19.44 | $18.09 | 876,870 |
| 2021-04-27 | $19.90 | $19.90 | $19.10 | $19.32 | $17.97 | 1,577,160 |
| 2021-04-26 | $19.60 | $19.96 | $19.35 | $19.75 | $18.37 | 959,340 |
| 2021-04-23 | $19.97 | $20.03 | $19.31 | $19.54 | $18.18 | 1,815,010 |
| 2021-04-22 | $19.70 | $20.16 | $19.68 | $20.00 | $18.61 | 1,756,020 |
| 2021-04-21 | $19.84 | $19.97 | $19.64 | $19.69 | $18.32 | 806,390 |
| 2021-04-20 | $19.76 | $20.08 | $19.68 | $19.84 | $18.46 | 1,312,610 |
| 2021-04-19 | $19.92 | $20.01 | $19.55 | $19.79 | $18.41 | 1,362,220 |
| 2021-04-16 | $20.60 | $20.74 | $19.60 | $19.98 | $18.59 | 2,978,090 |
| 2021-04-15 | $19.85 | $20.63 | $19.76 | $20.60 | $19.16 | 1,790,170 |
| 2021-04-14 | $19.72 | $19.90 | $19.53 | $19.84 | $18.46 | 1,025,060 |
| 2021-04-13 | $19.37 | $19.70 | $19.24 | $19.55 | $18.19 | 618,160 |
| 2021-04-12 | $19.68 | $19.69 | $19.28 | $19.37 | $18.02 | 880,960 |
| 2021-04-09 | $19.80 | $20.13 | $19.48 | $19.64 | $18.27 | 998,930 |
| 2021-04-08 | $19.77 | $19.83 | $19.55 | $19.71 | $18.34 | 756,120 |
| 2021-04-07 | $19.75 | $19.80 | $19.48 | $19.72 | $18.35 | 1,030,310 |
| 2021-04-06 | $19.42 | $19.75 | $19.38 | $19.70 | $18.33 | 769,680 |
| 2021-04-05 | $19.42 | $19.42 | $19.42 | $19.42 | $18.07 | 0 |
| 2021-04-02 | $19.45 | $19.55 | $19.14 | $19.42 | $18.07 | 698,790 |
| 2021-04-01 | $19.33 | $19.40 | $19.20 | $19.34 | $17.99 | 640,490 |
| 2021-03-31 | $19.17 | $19.40 | $19.00 | $19.29 | $17.95 | 1,020,500 |
| 2021-03-30 | $19.61 | $19.66 | $19.06 | $19.30 | $17.96 | 1,832,660 |
| 2021-03-29 | $19.69 | $19.77 | $19.40 | $19.70 | $18.33 | 1,064,150 |
| 2021-03-26 | $19.43 | $19.78 | $19.12 | $19.78 | $18.40 | 1,635,110 |
| 2021-03-25 | $19.48 | $19.76 | $19.30 | $19.34 | $17.99 | 998,200 |
| 2021-03-24 | $20.40 | $20.65 | $19.61 | $19.61 | $18.24 | 1,702,700 |
| 2021-03-23 | $20.91 | $20.94 | $20.47 | $20.58 | $19.15 | 1,115,800 |
| 2021-03-22 | $20.86 | $21.38 | $20.63 | $20.96 | $19.50 | 2,494,720 |
| 2021-03-19 | $20.72 | $21.45 | $20.68 | $20.98 | $19.52 | 1,547,900 |
| 2021-03-18 | $21.03 | $21.15 | $20.41 | $21.04 | $19.57 | 1,711,380 |
| 2021-03-17 | $21.20 | $21.82 | $20.82 | $20.95 | $19.49 | 1,071,320 |
| 2021-03-16 | $21.40 | $21.46 | $20.89 | $21.30 | $19.82 | 1,080,750 |
| 2021-03-15 | $21.38 | $21.66 | $20.82 | $21.48 | $19.98 | 1,143,200 |
| 2021-03-12 | $21.21 | $21.87 | $21.11 | $21.50 | $20.00 | 1,203,160 |
| 2021-03-11 | $20.69 | $21.27 | $20.48 | $21.23 | $19.75 | 1,481,470 |
| 2021-03-10 | $21.01 | $21.16 | $20.33 | $20.68 | $19.24 | 1,134,800 |
| 2021-03-09 | $21.89 | $21.89 | $20.53 | $20.88 | $19.43 | 2,302,330 |
| 2021-03-08 | $21.94 | $21.99 | $21.38 | $21.68 | $20.17 | 2,222,810 |
| 2021-03-05 | $21.24 | $21.83 | $21.08 | $21.61 | $20.10 | 2,142,090 |
| 2021-03-04 | $21.30 | $22.29 | $21.10 | $21.33 | $19.84 | 2,654,780 |
| 2021-03-03 | $21.32 | $21.63 | $20.70 | $21.41 | $19.92 | 2,570,090 |
| 2021-03-02 | $21.81 | $22.11 | $20.60 | $21.00 | $19.54 | 4,012,160 |
| 2021-03-01 | $22.34 | $22.47 | $21.26 | $22.12 | $20.58 | 4,857,890 |
| 2021-02-26 | $21.07 | $22.66 | $20.88 | $22.08 | $20.54 | 5,231,810 |
| 2021-02-25 | $19.73 | $21.77 | $19.45 | $21.48 | $19.98 | 5,471,460 |
| 2021-02-24 | $20.10 | $20.15 | $19.51 | $19.79 | $18.41 | 2,049,760 |
| 2021-02-23 | $19.40 | $19.85 | $19.01 | $19.80 | $18.42 | 1,950,210 |
| 2021-02-22 | $19.61 | $20.14 | $19.42 | $19.43 | $18.08 | 2,160,900 |
| 2021-02-19 | $18.99 | $19.54 | $18.76 | $19.52 | $18.16 | 1,587,400 |
| 2021-02-18 | $19.12 | $19.47 | $18.75 | $18.91 | $17.59 | 1,511,040 |
| 2021-02-17 | $19.01 | $19.01 | $19.01 | $19.01 | $17.69 | 0 |
| 2021-02-16 | $19.01 | $19.01 | $19.01 | $19.01 | $17.69 | 0 |
| 2021-02-15 | $19.01 | $19.01 | $19.01 | $19.01 | $17.69 | 0 |
| 2021-02-12 | $19.01 | $19.01 | $19.01 | $19.01 | $17.69 | 0 |
| 2021-02-11 | $19.01 | $19.01 | $19.01 | $19.01 | $17.69 | 0 |
| 2021-02-10 | $18.96 | $19.15 | $18.51 | $19.01 | $17.69 | 1,551,800 |
| 2021-02-09 | $18.47 | $19.05 | $18.32 | $18.97 | $17.65 | 2,044,120 |
| 2021-02-08 | $17.75 | $18.60 | $17.44 | $18.46 | $17.17 | 1,638,460 |
| 2021-02-05 | $17.70 | $18.14 | $17.66 | $17.72 | $16.49 | 783,260 |
| 2021-02-04 | $18.03 | $18.23 | $17.53 | $17.70 | $16.47 | 957,410 |
| 2021-02-03 | $17.94 | $18.35 | $17.74 | $18.20 | $16.93 | 1,047,580 |
| 2021-02-02 | $17.50 | $18.38 | $17.24 | $18.11 | $16.85 | 1,831,920 |
| 2021-02-01 | $17.49 | $17.58 | $17.31 | $17.40 | $16.19 | 674,060 |
| 2021-01-29 | $17.60 | $17.65 | $17.16 | $17.50 | $16.28 | 939,900 |
| 2021-01-28 | $17.91 | $18.10 | $17.50 | $17.52 | $16.30 | 1,274,250 |
| 2021-01-27 | $17.96 | $18.28 | $17.73 | $17.99 | $16.74 | 1,003,580 |
| 2021-01-26 | $17.93 | $18.15 | $17.70 | $17.90 | $16.65 | 873,800 |
| 2021-01-25 | $18.38 | $18.38 | $17.72 | $17.93 | $16.68 | 1,419,700 |
| 2021-01-22 | $18.66 | $18.69 | $18.28 | $18.29 | $17.02 | 1,002,460 |
| 2021-01-21 | $18.59 | $18.72 | $18.59 | $18.67 | $17.37 | 909,900 |
| 2021-01-20 | $18.72 | $18.80 | $18.49 | $18.67 | $17.37 | 1,085,700 |
| 2021-01-19 | $19.01 | $19.12 | $18.68 | $18.76 | $17.45 | 1,004,400 |
| 2021-01-18 | $18.94 | $19.27 | $18.84 | $18.96 | $17.64 | 1,568,540 |
| 2021-01-15 | $18.60 | $19.18 | $18.51 | $18.87 | $17.56 | 1,677,400 |
| 2021-01-14 | $18.19 | $18.84 | $18.10 | $18.50 | $17.21 | 1,581,500 |
| 2021-01-13 | $18.47 | $18.47 | $17.86 | $18.17 | $16.90 | 1,612,910 |
| 2021-01-12 | $18.07 | $18.52 | $18.02 | $18.28 | $17.01 | 1,572,490 |
| 2021-01-11 | $18.19 | $18.28 | $17.73 | $18.16 | $16.89 | 1,783,210 |
| 2021-01-08 | $18.30 | $18.30 | $17.62 | $18.30 | $17.02 | 2,196,640 |
| 2021-01-07 | $19.50 | $19.50 | $17.99 | $18.22 | $16.95 | 3,422,030 |
| 2021-01-06 | $19.47 | $19.73 | $19.15 | $19.29 | $17.95 | 1,704,610 |
| 2021-01-05 | $18.75 | $19.59 | $18.65 | $19.43 | $18.08 | 1,879,250 |
| 2021-01-04 | $18.59 | $18.87 | $18.57 | $18.75 | $17.44 | 1,134,490 |
| 2021-01-01 | $18.60 | $18.60 | $18.60 | $18.60 | $17.30 | 0 |
| 2020-12-31 | $18.58 | $18.74 | $18.40 | $18.60 | $17.30 | 1,171,000 |
| 2020-12-30 | $18.43 | $18.70 | $18.34 | $18.52 | $17.23 | 928,200 |
| 2020-12-29 | $18.70 | $18.99 | $18.41 | $18.57 | $17.28 | 987,950 |
| 2020-12-28 | $19.00 | $19.17 | $18.72 | $18.83 | $17.52 | 1,251,800 |
| 2020-12-25 | $18.40 | $19.19 | $18.32 | $19.09 | $17.76 | 1,384,940 |
| 2020-12-24 | $19.32 | $19.32 | $18.41 | $18.43 | $17.15 | 2,006,060 |
| 2020-12-23 | $19.30 | $19.35 | $18.97 | $19.22 | $17.88 | 1,111,640 |
| 2020-12-22 | $19.47 | $19.67 | $19.13 | $19.13 | $17.80 | 1,564,150 |
| 2020-12-21 | $19.63 | $19.72 | $19.45 | $19.64 | $18.27 | 1,516,050 |
| 2020-12-18 | $19.76 | $19.85 | $19.36 | $19.65 | $18.28 | 1,356,080 |
| 2020-12-17 | $19.68 | $19.78 | $19.24 | $19.69 | $18.32 | 1,260,880 |
| 2020-12-16 | $19.66 | $19.79 | $19.50 | $19.55 | $18.19 | 1,197,460 |
| 2020-12-15 | $19.62 | $19.84 | $19.40 | $19.60 | $18.23 | 1,259,850 |
| 2020-12-14 | $19.15 | $19.80 | $19.11 | $19.59 | $18.23 | 1,100,580 |
| 2020-12-11 | $19.39 | $19.41 | $18.97 | $19.24 | $17.90 | 1,801,640 |
| 2020-12-10 | $19.28 | $19.59 | $19.20 | $19.32 | $17.97 | 1,318,920 |
| 2020-12-09 | $19.74 | $19.81 | $19.43 | $19.45 | $18.09 | 1,342,290 |
| 2020-12-08 | $19.80 | $20.05 | $19.60 | $19.66 | $18.29 | 1,936,800 |
| 2020-12-07 | $19.74 | $20.16 | $19.55 | $19.78 | $18.40 | 3,484,810 |
| 2020-12-04 | $19.75 | $19.80 | $19.29 | $19.61 | $18.24 | 2,099,070 |
| 2020-12-03 | $19.51 | $19.82 | $19.36 | $19.76 | $18.38 | 2,949,620 |
| 2020-12-02 | $19.99 | $20.09 | $19.30 | $19.51 | $18.15 | 6,551,510 |
| 2020-12-01 | $20.13 | $20.49 | $19.95 | $20.00 | $18.61 | 5,639,520 |
| 2020-11-30 | $21.68 | $21.68 | $20.20 | $20.22 | $18.81 | 4,022,390 |
| 2020-11-27 | $21.54 | $21.80 | $21.08 | $21.37 | $19.88 | 1,113,190 |
| 2020-11-26 | $22.21 | $22.60 | $21.32 | $21.54 | $20.04 | 1,982,770 |
| 2020-11-25 | $23.10 | $23.10 | $22.36 | $22.42 | $20.86 | 1,239,460 |
| 2020-11-24 | $23.10 | $23.20 | $22.82 | $22.91 | $21.31 | 941,820 |
| 2020-11-23 | $23.30 | $23.32 | $22.71 | $23.02 | $21.42 | 1,493,980 |
| 2020-11-20 | $23.39 | $24.24 | $23.01 | $23.12 | $21.51 | 2,241,680 |
| 2020-11-19 | $23.20 | $23.45 | $22.70 | $23.21 | $21.59 | 1,583,890 |
| 2020-11-18 | $23.69 | $23.69 | $22.81 | $23.25 | $21.63 | 1,686,010 |
| 2020-11-17 | $23.59 | $23.97 | $23.11 | $23.70 | $22.05 | 2,068,390 |
| 2020-11-16 | $23.24 | $24.45 | $23.10 | $23.70 | $22.05 | 3,103,730 |
| 2020-11-13 | $22.69 | $23.30 | $22.02 | $23.00 | $21.40 | 2,031,580 |
| 2020-11-12 | $23.11 | $23.17 | $22.48 | $22.67 | $21.09 | 1,331,380 |
| 2020-11-11 | $23.10 | $23.29 | $22.82 | $23.08 | $21.47 | 1,042,480 |
| 2020-11-10 | $23.50 | $23.50 | $22.86 | $23.10 | $21.49 | 1,577,100 |
| 2020-11-09 | $22.84 | $23.84 | $22.78 | $23.38 | $21.75 | 2,462,390 |
| 2020-11-06 | $23.14 | $23.28 | $22.48 | $22.68 | $21.10 | 1,908,040 |
| 2020-11-05 | $23.16 | $23.45 | $23.03 | $23.23 | $21.61 | 1,571,120 |
| 2020-11-04 | $23.18 | $23.36 | $22.68 | $23.16 | $21.55 | 1,757,830 |
| 2020-11-03 | $22.59 | $23.32 | $22.00 | $23.03 | $21.43 | 2,522,350 |
| 2020-11-02 | $21.84 | $22.60 | $21.31 | $22.42 | $20.86 | 3,300,060 |
| 2020-10-30 | $22.27 | $22.56 | $21.58 | $21.71 | $20.20 | 2,491,580 |
| 2020-10-29 | $22.34 | $22.49 | $21.85 | $22.06 | $20.52 | 1,843,540 |
| 2020-10-28 | $22.26 | $22.58 | $22.10 | $22.43 | $20.87 | 1,825,500 |
| 2020-10-27 | $22.38 | $22.58 | $22.09 | $22.36 | $20.80 | 1,769,860 |
| 2020-10-26 | $22.94 | $23.17 | $22.05 | $22.53 | $20.96 | 2,236,020 |
| 2020-10-23 | $23.29 | $23.54 | $22.43 | $22.43 | $20.87 | 2,057,640 |
| 2020-10-22 | $23.50 | $23.85 | $22.90 | $23.40 | $21.77 | 1,742,840 |
| 2020-10-21 | $23.91 | $24.20 | $23.21 | $23.25 | $21.63 | 1,930,940 |
| 2020-10-20 | $24.35 | $24.35 | $23.60 | $24.09 | $22.41 | 1,809,540 |
| 2020-10-19 | $24.98 | $24.98 | $23.87 | $24.11 | $22.43 | 3,232,240 |
| 2020-10-16 | $25.63 | $25.80 | $23.48 | $24.83 | $23.10 | 5,026,900 |
| 2020-10-15 | $24.60 | $25.95 | $24.32 | $25.60 | $23.82 | 5,198,450 |
| 2020-10-14 | $25.24 | $26.40 | $24.69 | $24.70 | $22.98 | 3,672,900 |
| 2020-10-13 | $24.98 | $25.65 | $24.41 | $25.40 | $23.63 | 3,455,540 |
| 2020-10-12 | $24.58 | $24.95 | $24.31 | $24.80 | $23.07 | 3,081,160 |
| 2020-10-09 | $25.49 | $26.18 | $24.49 | $24.59 | $22.88 | 3,622,900 |
| 2020-10-08 | $24.86 | $24.86 | $24.86 | $24.86 | $23.13 | 0 |
| 2020-10-07 | $24.86 | $24.86 | $24.86 | $24.86 | $23.13 | 0 |
| 2020-10-06 | $24.86 | $24.86 | $24.86 | $24.86 | $23.13 | 0 |
| 2020-10-05 | $24.86 | $24.86 | $24.86 | $24.86 | $23.13 | 0 |
| 2020-10-02 | $24.86 | $24.86 | $24.86 | $24.86 | $23.13 | 0 |
| 2020-10-01 | $24.86 | $24.86 | $24.86 | $24.86 | $23.13 | 0 |
| 2020-09-30 | $24.92 | $25.19 | $24.40 | $24.86 | $23.13 | 1,642,420 |
| 2020-09-29 | $24.98 | $26.26 | $24.58 | $24.71 | $22.99 | 2,539,000 |
| 2020-09-28 | $25.17 | $25.18 | $23.90 | $24.71 | $22.99 | 2,786,040 |
| 2020-09-25 | $25.92 | $26.40 | $24.68 | $24.92 | $23.18 | 2,909,120 |
| 2020-09-24 | $25.59 | $26.09 | $25.15 | $25.54 | $23.76 | 1,697,690 |
| 2020-09-23 | $26.29 | $26.60 | $25.33 | $26.01 | $24.20 | 2,224,440 |
| 2020-09-22 | $26.05 | $26.30 | $25.25 | $25.93 | $24.12 | 2,124,820 |
| 2020-09-21 | $26.19 | $26.60 | $25.60 | $25.93 | $24.12 | 3,223,640 |
| 2020-09-18 | $24.99 | $26.82 | $24.76 | $26.01 | $24.20 | 4,617,100 |
| 2020-09-17 | $26.00 | $26.01 | $24.05 | $25.11 | $23.36 | 5,094,040 |
| 2020-09-16 | $25.78 | $26.58 | $24.42 | $26.50 | $24.65 | 4,886,270 |
| 2020-09-15 | $25.93 | $26.00 | $24.40 | $25.11 | $23.36 | 4,158,290 |
| 2020-09-14 | $27.25 | $27.98 | $25.18 | $25.90 | $24.10 | 9,026,070 |
| 2020-09-11 | $23.51 | $26.47 | $23.22 | $26.47 | $24.63 | 8,306,480 |
| 2020-09-10 | $23.20 | $24.38 | $22.62 | $24.06 | $22.38 | 8,384,320 |
| 2020-09-09 | $24.10 | $25.74 | $23.21 | $23.21 | $21.59 | 7,857,680 |
| 2020-09-08 | $27.58 | $28.35 | $25.79 | $25.79 | $23.99 | 7,640,950 |
| 2020-09-07 | $27.00 | $29.01 | $25.47 | $28.66 | $26.66 | 10,372,470 |
| 2020-09-04 | $22.83 | $26.37 | $22.60 | $26.37 | $24.53 | 10,228,460 |
| 2020-09-03 | $21.90 | $24.41 | $21.76 | $23.97 | $22.30 | 10,286,900 |
| 2020-09-02 | $21.34 | $22.98 | $20.50 | $22.30 | $20.75 | 12,887,920 |
| 2020-09-01 | $20.40 | $21.34 | $20.08 | $21.34 | $19.85 | 5,483,190 |
| 2020-08-31 | $19.10 | $19.40 | $18.72 | $19.40 | $18.05 | 3,804,020 |
| 2020-08-28 | $17.46 | $17.71 | $17.38 | $17.64 | $16.41 | 1,273,570 |
| 2020-08-27 | $17.37 | $17.71 | $17.25 | $17.51 | $16.29 | 876,660 |
| 2020-08-26 | $17.71 | $17.71 | $17.28 | $17.37 | $16.16 | 1,091,780 |
| 2020-08-25 | $17.42 | $17.78 | $17.32 | $17.71 | $16.48 | 1,550,780 |
| 2020-08-24 | $18.05 | $18.05 | $17.36 | $17.50 | $16.28 | 1,878,830 |
| 2020-08-21 | $17.45 | $18.14 | $17.23 | $17.78 | $16.54 | 3,203,700 |
| 2020-08-20 | $18.02 | $18.18 | $17.28 | $17.37 | $16.16 | 3,132,590 |
| 2020-08-19 | $17.27 | $18.92 | $17.26 | $18.21 | $16.94 | 5,398,560 |
| 2020-08-18 | $17.01 | $17.28 | $17.00 | $17.20 | $16.00 | 1,584,070 |
| 2020-08-17 | $16.72 | $17.05 | $16.72 | $17.05 | $15.86 | 1,304,700 |
| 2020-08-14 | $16.48 | $16.81 | $16.33 | $16.77 | $15.60 | 998,330 |
| 2020-08-13 | $16.49 | $16.65 | $16.38 | $16.48 | $15.33 | 1,100,070 |
| 2020-08-12 | $16.68 | $16.78 | $16.05 | $16.40 | $15.26 | 1,819,900 |
| 2020-08-11 | $16.85 | $17.01 | $16.46 | $16.55 | $15.40 | 1,526,990 |
| 2020-08-10 | $16.79 | $17.13 | $16.71 | $16.94 | $15.76 | 918,040 |
| 2020-08-07 | $17.45 | $17.45 | $16.50 | $16.85 | $15.68 | 1,473,560 |
| 2020-08-06 | $17.36 | $17.54 | $17.11 | $17.30 | $16.09 | 1,134,870 |
| 2020-08-05 | $17.75 | $17.92 | $17.33 | $17.44 | $16.22 | 2,006,440 |
| 2020-08-04 | $17.61 | $17.88 | $17.41 | $17.75 | $16.51 | 1,765,580 |
| 2020-08-03 | $17.20 | $17.65 | $17.20 | $17.60 | $16.37 | 1,843,460 |
| 2020-07-31 | $17.13 | $17.34 | $17.01 | $17.23 | $16.03 | 1,222,540 |
| 2020-07-30 | $17.00 | $17.47 | $17.00 | $17.13 | $15.94 | 1,374,070 |
| 2020-07-29 | $16.96 | $17.20 | $16.65 | $17.17 | $15.97 | 1,230,340 |
| 2020-07-28 | $17.26 | $17.29 | $16.78 | $16.95 | $15.77 | 1,531,730 |
| 2020-07-27 | $17.11 | $17.83 | $17.11 | $17.76 | $16.06 | 2,361,800 |
| 2020-07-24 | $18.25 | $18.44 | $17.20 | $17.33 | $15.67 | 2,549,230 |
| 2020-07-23 | $18.72 | $18.77 | $17.96 | $18.30 | $16.55 | 2,685,290 |
| 2020-07-22 | $18.87 | $19.08 | $18.65 | $18.90 | $17.09 | 2,196,180 |
| 2020-07-21 | $19.19 | $19.19 | $18.65 | $18.85 | $17.04 | 2,192,360 |
| 2020-07-20 | $18.56 | $18.95 | $18.39 | $18.95 | $17.13 | 2,654,920 |
| 2020-07-17 | $18.40 | $18.55 | $17.65 | $18.19 | $16.45 | 2,510,110 |
| 2020-07-16 | $18.61 | $19.15 | $18.01 | $18.42 | $16.66 | 3,707,340 |
| 2020-07-15 | $19.89 | $19.89 | $18.23 | $18.54 | $16.76 | 5,881,600 |
| 2020-07-14 | $20.35 | $21.47 | $19.56 | $20.01 | $18.09 | 7,655,260 |
| 2020-07-13 | $19.70 | $20.35 | $19.70 | $20.35 | $18.40 | 8,602,610 |
| 2020-07-10 | $18.74 | $19.47 | $18.37 | $18.50 | $16.73 | 6,247,530 |
| 2020-07-09 | $18.48 | $18.98 | $18.20 | $18.73 | $16.94 | 7,321,990 |
| 2020-07-08 | $16.70 | $18.48 | $16.68 | $18.48 | $16.71 | 7,719,570 |
| 2020-07-07 | $16.70 | $16.97 | $16.45 | $16.80 | $15.19 | 3,427,720 |
| 2020-07-06 | $16.54 | $16.77 | $16.31 | $16.71 | $15.11 | 3,722,390 |
| 2020-07-03 | $16.03 | $16.29 | $15.86 | $16.27 | $14.71 | 2,626,210 |
| 2020-07-02 | $16.10 | $16.11 | $15.86 | $15.97 | $14.44 | 2,419,260 |
| 2020-07-01 | $16.03 | $16.30 | $15.94 | $16.01 | $14.48 | 2,355,880 |
| 2020-06-30 | $15.99 | $16.09 | $15.74 | $16.02 | $14.49 | 2,690,170 |
| 2020-06-29 | $15.59 | $16.10 | $15.50 | $15.99 | $14.46 | 3,298,970 |
| 2020-06-26 | $15.60 | $15.60 | $15.60 | $15.60 | $14.11 | 0 |
| 2020-06-25 | $15.60 | $15.60 | $15.60 | $15.60 | $14.11 | 0 |
| 2020-06-24 | $15.72 | $15.94 | $15.38 | $15.60 | $14.11 | 2,594,000 |
| 2020-06-23 | $15.40 | $15.76 | $15.28 | $15.69 | $14.19 | 2,501,220 |
| 2020-06-22 | $15.40 | $15.44 | $15.28 | $15.33 | $13.86 | 1,201,240 |
| 2020-06-19 | $15.26 | $15.58 | $15.13 | $15.32 | $13.85 | 1,326,040 |
| 2020-06-18 | $15.39 | $15.39 | $15.13 | $15.26 | $13.80 | 1,293,020 |
| 2020-06-17 | $15.39 | $15.43 | $15.15 | $15.32 | $13.85 | 1,261,230 |
| 2020-06-16 | $15.30 | $15.46 | $15.27 | $15.40 | $13.92 | 1,029,160 |
| 2020-06-15 | $15.15 | $15.49 | $15.00 | $15.24 | $13.78 | 1,561,380 |
| 2020-06-12 | $15.03 | $15.18 | $14.89 | $15.09 | $13.64 | 1,438,170 |
| 2020-06-11 | $15.61 | $15.65 | $15.14 | $15.25 | $13.79 | 2,087,930 |
| 2020-06-10 | $15.40 | $15.70 | $15.26 | $15.60 | $14.11 | 2,589,450 |
| 2020-06-09 | $15.23 | $15.49 | $15.23 | $15.40 | $13.92 | 1,538,180 |
| 2020-06-08 | $15.25 | $15.28 | $15.10 | $15.23 | $13.77 | 1,118,210 |
| 2020-06-05 | $15.20 | $15.20 | $15.03 | $15.15 | $13.70 | 612,130 |
| 2020-06-04 | $15.28 | $15.30 | $15.10 | $15.15 | $13.70 | 714,810 |
| 2020-06-03 | $15.25 | $15.28 | $15.10 | $15.15 | $13.70 | 1,157,670 |
| 2020-06-02 | $15.20 | $15.24 | $15.10 | $15.20 | $13.74 | 1,590,690 |
| 2020-06-01 | $15.30 | $15.30 | $15.09 | $15.19 | $13.73 | 1,406,840 |
| 2020-05-29 | $14.94 | $15.16 | $14.81 | $15.08 | $13.64 | 1,369,770 |
| 2020-05-28 | $14.50 | $14.90 | $14.50 | $14.87 | $13.45 | 1,611,060 |
| 2020-05-27 | $14.80 | $14.83 | $14.49 | $14.50 | $13.11 | 707,380 |
| 2020-05-26 | $14.49 | $14.63 | $14.34 | $14.60 | $13.20 | 656,680 |
| 2020-05-25 | $14.30 | $14.43 | $14.26 | $14.33 | $12.96 | 526,520 |
| 2020-05-22 | $14.60 | $14.70 | $14.32 | $14.33 | $12.96 | 920,470 |
| 2020-05-21 | $14.77 | $14.87 | $14.68 | $14.70 | $13.29 | 622,200 |
| 2020-05-20 | $15.08 | $15.08 | $14.73 | $14.77 | $13.35 | 899,050 |
| 2020-05-19 | $14.83 | $15.00 | $14.81 | $14.99 | $13.55 | 953,820 |
| 2020-05-18 | $14.81 | $14.87 | $14.67 | $14.76 | $13.35 | 1,008,380 |
| 2020-05-15 | $15.11 | $15.27 | $14.77 | $14.80 | $13.38 | 2,017,130 |
| 2020-05-14 | $15.27 | $15.39 | $15.09 | $15.11 | $13.66 | 1,680,610 |
| 2020-05-13 | $14.96 | $15.40 | $14.89 | $15.25 | $13.79 | 1,719,580 |
| 2020-05-12 | $14.98 | $14.98 | $14.83 | $14.93 | $13.50 | 998,740 |
| 2020-05-11 | $15.03 | $15.10 | $14.79 | $14.95 | $13.52 | 991,750 |
| 2020-05-08 | $14.84 | $14.98 | $14.78 | $14.94 | $13.51 | 1,394,570 |
| 2020-05-07 | $14.75 | $14.95 | $14.71 | $14.73 | $13.32 | 998,750 |
| 2020-05-06 | $14.44 | $14.75 | $14.30 | $14.75 | $13.34 | 1,486,650 |
| 2020-05-05 | $14.47 | $14.47 | $14.47 | $14.47 | $13.08 | 0 |
| 2020-05-04 | $14.47 | $14.47 | $14.47 | $14.47 | $13.08 | 0 |
| 2020-05-01 | $14.47 | $14.47 | $14.47 | $14.47 | $13.08 | 0 |
| 2020-04-30 | $14.38 | $14.54 | $14.33 | $14.47 | $13.08 | 1,399,890 |
| 2020-04-29 | $14.73 | $14.74 | $14.25 | $14.36 | $12.98 | 1,852,030 |
| 2020-04-28 | $14.80 | $14.93 | $14.28 | $14.60 | $13.20 | 1,568,590 |
| 2020-04-27 | $14.63 | $14.80 | $14.53 | $14.76 | $13.35 | 1,147,920 |
| 2020-04-24 | $14.75 | $14.80 | $14.52 | $14.54 | $13.15 | 970,580 |
| 2020-04-23 | $14.75 | $14.85 | $14.55 | $14.75 | $13.34 | 1,319,200 |
| 2020-04-22 | $14.44 | $14.75 | $14.34 | $14.72 | $13.31 | 1,584,110 |
| 2020-04-21 | $14.55 | $14.55 | $14.25 | $14.42 | $13.04 | 1,229,200 |
| 2020-04-20 | $14.48 | $14.55 | $14.38 | $14.55 | $13.16 | 1,008,810 |
| 2020-04-17 | $14.40 | $14.78 | $14.30 | $14.41 | $13.03 | 1,012,930 |
| 2020-04-16 | $14.29 | $14.38 | $14.15 | $14.35 | $12.98 | 745,070 |
| 2020-04-15 | $14.45 | $14.60 | $14.17 | $14.39 | $13.01 | 885,500 |
| 2020-04-14 | $14.30 | $14.38 | $14.16 | $14.38 | $13.00 | 717,940 |
| 2020-04-13 | $14.33 | $14.34 | $14.03 | $14.11 | $12.76 | 641,060 |
| 2020-04-10 | $14.79 | $14.79 | $14.19 | $14.31 | $12.94 | 979,390 |
| 2020-04-09 | $14.64 | $15.00 | $14.58 | $14.66 | $13.26 | 934,630 |
| 2020-04-08 | $14.48 | $14.58 | $14.42 | $14.53 | $13.14 | 1,020,250 |
| 2020-04-07 | $14.48 | $14.53 | $14.31 | $14.52 | $13.13 | 1,140,310 |
| 2020-04-06 | $14.26 | $14.26 | $14.26 | $14.26 | $12.89 | 0 |
| 2020-04-03 | $14.33 | $14.60 | $14.22 | $14.26 | $12.89 | 970,950 |
| 2020-04-02 | $14.27 | $14.37 | $14.05 | $14.36 | $12.98 | 752,750 |
| 2020-04-01 | $14.20 | $14.44 | $14.10 | $14.22 | $12.86 | 870,260 |
| 2020-03-31 | $14.28 | $14.37 | $14.10 | $14.23 | $12.87 | 1,088,470 |
| 2020-03-30 | $13.77 | $14.20 | $13.63 | $14.20 | $12.84 | 1,189,630 |
| 2020-03-27 | $14.01 | $14.29 | $14.00 | $14.12 | $12.77 | 1,108,400 |
| 2020-03-26 | $13.96 | $14.06 | $13.85 | $13.92 | $12.59 | 831,480 |
| 2020-03-25 | $14.14 | $14.18 | $13.96 | $14.06 | $12.71 | 1,001,630 |
| 2020-03-24 | $13.91 | $14.06 | $13.55 | $13.86 | $12.53 | 1,061,470 |
| 2020-03-23 | $13.92 | $14.08 | $13.73 | $13.73 | $12.41 | 1,295,660 |
| 2020-03-20 | $14.26 | $14.34 | $13.80 | $14.30 | $12.93 | 1,677,540 |
| 2020-03-19 | $14.20 | $14.20 | $13.70 | $14.11 | $12.76 | 1,400,740 |
| 2020-03-18 | $14.55 | $14.79 | $13.91 | $14.09 | $12.74 | 1,676,810 |
| 2020-03-17 | $14.53 | $14.66 | $14.01 | $14.43 | $13.05 | 1,836,570 |
| 2020-03-16 | $15.18 | $15.36 | $14.35 | $14.43 | $13.05 | 2,119,340 |
| 2020-03-13 | $14.70 | $15.25 | $14.37 | $15.14 | $13.69 | 3,290,550 |
| 2020-03-12 | $15.74 | $15.85 | $15.28 | $15.42 | $13.94 | 2,314,280 |
| 2020-03-11 | $16.12 | $16.30 | $15.61 | $15.83 | $14.31 | 2,537,960 |
| 2020-03-10 | $15.73 | $16.19 | $15.18 | $16.15 | $14.60 | 3,168,170 |
| 2020-03-09 | $16.00 | $16.62 | $15.63 | $15.82 | $14.30 | 3,924,620 |
| 2020-03-06 | $15.42 | $16.77 | $15.40 | $16.34 | $14.77 | 7,033,670 |
| 2020-03-05 | $15.33 | $15.99 | $15.14 | $15.70 | $14.20 | 3,853,200 |
| 2020-03-04 | $15.05 | $15.28 | $14.87 | $15.22 | $13.76 | 2,624,960 |
| 2020-03-03 | $14.92 | $15.05 | $14.68 | $14.89 | $13.46 | 2,175,080 |
| 2020-03-02 | $14.61 | $14.85 | $14.31 | $14.75 | $13.34 | 1,903,120 |
| 2020-02-28 | $14.85 | $14.90 | $14.26 | $14.42 | $13.04 | 2,656,500 |
| 2020-02-27 | $14.93 | $15.33 | $14.79 | $15.10 | $13.65 | 3,060,660 |
| 2020-02-26 | $14.55 | $14.91 | $14.50 | $14.78 | $13.36 | 2,987,740 |
| 2020-02-25 | $14.66 | $14.75 | $14.26 | $14.64 | $13.24 | 2,608,920 |
| 2020-02-24 | $14.77 | $14.83 | $14.62 | $14.82 | $13.40 | 1,637,890 |
| 2020-02-21 | $14.84 | $14.92 | $14.68 | $14.80 | $13.38 | 2,563,590 |
| 2020-02-20 | $14.82 | $14.86 | $14.56 | $14.80 | $13.38 | 2,161,920 |
| 2020-02-19 | $14.89 | $14.96 | $14.68 | $14.73 | $13.32 | 2,019,530 |
| 2020-02-18 | $14.75 | $14.86 | $14.45 | $14.82 | $13.40 | 2,645,950 |
| 2020-02-17 | $14.25 | $14.75 | $14.25 | $14.70 | $13.29 | 2,089,140 |
| 2020-02-14 | $14.26 | $14.34 | $14.19 | $14.24 | $12.88 | 984,540 |
| 2020-02-13 | $14.46 | $14.46 | $14.19 | $14.28 | $12.91 | 1,418,580 |
| 2020-02-12 | $14.30 | $14.58 | $14.13 | $14.40 | $13.02 | 1,927,940 |
| 2020-02-11 | $14.65 | $14.65 | $14.27 | $14.37 | $12.99 | 1,578,950 |
| 2020-02-10 | $14.48 | $14.64 | $14.26 | $14.59 | $13.19 | 1,825,980 |
| 2020-02-07 | $14.03 | $14.47 | $14.03 | $14.28 | $12.91 | 1,824,540 |
| 2020-02-06 | $13.80 | $14.33 | $13.60 | $14.17 | $12.81 | 2,477,090 |
| 2020-02-05 | $13.52 | $14.05 | $13.52 | $13.80 | $12.48 | 2,376,200 |
| 2020-02-04 | $13.36 | $13.98 | $13.20 | $13.60 | $12.30 | 2,502,310 |
| 2020-02-03 | $13.88 | $14.03 | $13.88 | $13.88 | $12.55 | 1,179,460 |
| 2020-01-31 | $15.42 | $15.42 | $15.42 | $15.42 | $13.94 | 0 |
| 2020-01-30 | $15.42 | $15.42 | $15.42 | $15.42 | $13.94 | 0 |
| 2020-01-29 | $15.42 | $15.42 | $15.42 | $15.42 | $13.94 | 0 |
| 2020-01-28 | $15.42 | $15.42 | $15.42 | $15.42 | $13.94 | 0 |
| 2020-01-27 | $15.42 | $15.42 | $15.42 | $15.42 | $13.94 | 0 |
| 2020-01-24 | $15.42 | $15.42 | $15.42 | $15.42 | $13.94 | 0 |
| 2020-01-23 | $16.03 | $16.10 | $15.38 | $15.42 | $13.94 | 1,388,670 |
| 2020-01-22 | $16.13 | $16.17 | $15.74 | $16.03 | $14.49 | 1,166,880 |
| 2020-01-21 | $16.30 | $16.35 | $16.08 | $16.08 | $14.54 | 1,398,700 |
| 2020-01-20 | $16.29 | $16.45 | $15.91 | $16.37 | $14.80 | 1,451,400 |
| 2020-01-17 | $16.39 | $16.53 | $16.18 | $16.30 | $14.74 | 1,738,710 |
| 2020-01-16 | $16.47 | $16.69 | $16.36 | $16.44 | $14.86 | 2,421,900 |
| 2020-01-15 | $16.23 | $16.72 | $16.21 | $16.44 | $14.86 | 2,579,470 |
| 2020-01-14 | $16.18 | $16.35 | $16.05 | $16.29 | $14.73 | 1,930,090 |
| 2020-01-13 | $16.09 | $16.18 | $15.81 | $16.13 | $14.58 | 1,820,710 |
| 2020-01-10 | $16.12 | $16.15 | $15.97 | $16.09 | $14.55 | 1,470,430 |
| 2020-01-09 | $15.94 | $16.08 | $15.86 | $16.08 | $14.54 | 1,678,180 |
| 2020-01-08 | $16.00 | $16.08 | $15.73 | $15.77 | $14.26 | 1,643,250 |
| 2020-01-07 | $15.74 | $16.08 | $15.74 | $16.06 | $14.52 | 2,163,020 |
| 2020-01-06 | $15.70 | $15.92 | $15.63 | $15.81 | $14.30 | 1,529,030 |
| 2020-01-03 | $15.79 | $15.79 | $15.65 | $15.72 | $14.21 | 1,091,290 |
| 2020-01-02 | $15.60 | $15.77 | $15.50 | $15.73 | $14.22 | 1,431,760 |
| 2020-01-01 | $15.49 | $15.49 | $15.49 | $15.49 | $14.01 | 0 |
| 2019-12-31 | $15.36 | $15.56 | $15.29 | $15.49 | $14.01 | 835,160 |
| 2019-12-30 | $15.21 | $15.53 | $15.13 | $15.43 | $13.95 | 1,055,250 |
| 2019-12-27 | $15.46 | $15.57 | $15.21 | $15.29 | $13.82 | 1,654,660 |
| 2019-12-26 | $15.50 | $15.56 | $15.38 | $15.48 | $14.00 | 982,280 |
| 2019-12-25 | $15.60 | $15.60 | $15.40 | $15.50 | $14.01 | 1,192,180 |
| 2019-12-24 | $15.41 | $15.66 | $15.41 | $15.55 | $14.06 | 1,234,080 |
| 2019-12-23 | $15.83 | $15.99 | $15.43 | $15.43 | $13.95 | 2,005,590 |
| 2019-12-20 | $15.92 | $16.16 | $15.83 | $15.96 | $14.43 | 1,747,070 |
| 2019-12-19 | $15.85 | $16.00 | $15.72 | $15.97 | $14.44 | 1,906,210 |
| 2019-12-18 | $15.89 | $15.97 | $15.73 | $15.84 | $14.32 | 1,490,770 |
| 2019-12-17 | $15.48 | $15.86 | $15.45 | $15.80 | $14.29 | 2,277,200 |
| 2019-12-16 | $15.34 | $15.60 | $15.33 | $15.50 | $14.01 | 1,055,570 |
| 2019-12-13 | $15.30 | $15.39 | $15.24 | $15.31 | $13.84 | 1,653,980 |
| 2019-12-12 | $15.57 | $15.65 | $15.14 | $15.26 | $13.80 | 1,795,920 |
| 2019-12-11 | $15.67 | $15.74 | $15.42 | $15.57 | $14.08 | 1,020,280 |
| 2019-12-10 | $15.77 | $15.84 | $15.66 | $15.71 | $14.20 | 809,470 |
| 2019-12-09 | $15.86 | $15.93 | $15.66 | $15.77 | $14.26 | 913,200 |
| 2019-12-06 | $15.93 | $15.94 | $15.80 | $15.88 | $14.36 | 764,720 |
| 2019-12-05 | $16.00 | $16.00 | $15.76 | $15.88 | $14.36 | 797,260 |
| 2019-12-04 | $15.72 | $16.07 | $15.72 | $15.90 | $14.38 | 1,138,560 |
| 2019-12-03 | $15.53 | $15.86 | $15.38 | $15.83 | $14.31 | 1,489,260 |
| 2019-12-02 | $15.68 | $15.85 | $15.40 | $15.52 | $14.03 | 1,008,400 |
| 2019-11-29 | $15.67 | $15.90 | $15.53 | $15.76 | $14.25 | 1,288,560 |
| 2019-11-28 | $15.50 | $15.86 | $15.34 | $15.80 | $14.29 | 1,629,710 |
| 2019-11-27 | $15.23 | $15.59 | $15.23 | $15.39 | $13.92 | 749,650 |
| 2019-11-26 | $15.23 | $15.45 | $15.10 | $15.36 | $13.89 | 717,100 |
| 2019-11-25 | $15.40 | $15.44 | $15.00 | $15.33 | $13.86 | 744,810 |
| 2019-11-22 | $15.60 | $15.75 | $15.20 | $15.45 | $13.97 | 1,234,190 |
| 2019-11-21 | $15.35 | $15.59 | $15.22 | $15.49 | $14.01 | 902,110 |
| 2019-11-20 | $15.56 | $15.65 | $15.32 | $15.33 | $13.86 | 972,420 |
| 2019-11-19 | $15.72 | $15.72 | $15.48 | $15.60 | $14.11 | 1,232,000 |
| 2019-11-18 | $15.31 | $15.73 | $15.21 | $15.62 | $14.12 | 1,242,750 |
| 2019-11-15 | $15.26 | $15.54 | $15.16 | $15.39 | $13.92 | 1,237,440 |
| 2019-11-14 | $15.20 | $15.55 | $15.20 | $15.25 | $13.79 | 1,490,010 |
| 2019-11-13 | $15.13 | $15.28 | $15.08 | $15.20 | $13.74 | 847,780 |
| 2019-11-12 | $14.87 | $15.12 | $14.78 | $15.11 | $13.66 | 1,149,660 |
| 2019-11-11 | $15.01 | $15.17 | $14.90 | $15.09 | $13.64 | 954,320 |
| 2019-11-08 | $15.35 | $15.53 | $15.18 | $15.26 | $13.80 | 1,953,360 |
| 2019-11-07 | $15.15 | $15.33 | $14.99 | $15.23 | $13.77 | 1,763,920 |
| 2019-11-06 | $15.05 | $15.29 | $14.93 | $14.99 | $13.55 | 1,648,010 |
| 2019-11-05 | $14.90 | $15.19 | $14.82 | $15.11 | $13.66 | 1,548,640 |
| 2019-11-04 | $14.78 | $15.04 | $14.75 | $14.90 | $13.47 | 885,800 |
| 2019-11-01 | $14.47 | $14.75 | $14.41 | $14.75 | $13.34 | 717,220 |
| 2019-10-31 | $14.87 | $14.88 | $14.59 | $14.59 | $13.19 | 834,200 |
| 2019-10-30 | $14.85 | $14.86 | $14.55 | $14.83 | $13.41 | 1,111,030 |
| 2019-10-29 | $15.03 | $15.27 | $14.88 | $14.89 | $13.46 | 1,410,700 |
| 2019-10-28 | $14.96 | $15.09 | $14.82 | $15.09 | $13.64 | 1,885,270 |
| 2019-10-25 | $15.00 | $15.00 | $14.50 | $14.65 | $13.25 | 3,030,610 |
| 2019-10-24 | $16.35 | $16.35 | $15.07 | $15.13 | $13.68 | 3,559,900 |
| 2019-10-23 | $16.50 | $16.77 | $15.96 | $16.01 | $14.48 | 2,801,470 |
| 2019-10-22 | $16.34 | $16.66 | $16.25 | $16.45 | $14.87 | 3,089,940 |
| 2019-10-21 | $16.63 | $16.63 | $16.01 | $16.28 | $14.72 | 2,680,680 |
| 2019-10-18 | $16.87 | $16.95 | $16.28 | $16.68 | $15.08 | 4,891,360 |
| 2019-10-17 | $16.55 | $17.00 | $16.41 | $17.00 | $15.37 | 5,459,300 |
| 2019-10-16 | $16.65 | $16.79 | $16.48 | $16.58 | $14.99 | 2,903,200 |
| 2019-10-15 | $16.61 | $16.75 | $16.22 | $16.68 | $15.08 | 2,742,840 |
| 2019-10-14 | $16.61 | $16.75 | $16.34 | $16.61 | $15.02 | 3,459,530 |
| 2019-10-11 | $16.86 | $17.10 | $16.45 | $16.47 | $14.89 | 3,944,110 |
| 2019-10-10 | $16.52 | $16.88 | $16.32 | $16.85 | $15.24 | 5,187,310 |
| 2019-10-09 | $16.54 | $16.72 | $16.23 | $16.54 | $14.96 | 3,094,820 |
| 2019-10-08 | $15.86 | $16.52 | $15.86 | $16.41 | $14.84 | 3,753,920 |
| 2019-10-07 | $15.95 | $15.95 | $15.95 | $15.95 | $14.42 | 0 |
| 2019-10-04 | $15.95 | $15.95 | $15.95 | $15.95 | $14.42 | 0 |
| 2019-10-03 | $15.95 | $15.95 | $15.95 | $15.95 | $14.42 | 0 |
| 2019-10-02 | $15.95 | $15.95 | $15.95 | $15.95 | $14.42 | 0 |
| 2019-10-01 | $15.95 | $15.95 | $15.95 | $15.95 | $14.42 | 0 |
| 2019-09-30 | $15.70 | $16.07 | $15.70 | $15.95 | $14.42 | 2,791,680 |
| 2019-09-27 | $15.69 | $15.90 | $15.50 | $15.68 | $14.18 | 2,756,740 |
| 2019-09-26 | $16.21 | $16.35 | $15.47 | $15.50 | $14.01 | 2,667,860 |
| 2019-09-25 | $16.30 | $16.72 | $16.15 | $16.22 | $14.67 | 3,779,060 |
| 2019-09-24 | $16.45 | $16.50 | $16.02 | $16.26 | $14.70 | 3,608,260 |
| 2019-09-23 | $16.98 | $16.98 | $16.02 | $16.43 | $14.86 | 4,146,130 |
| 2019-09-20 | $16.47 | $17.50 | $16.29 | $17.14 | $15.50 | 5,626,800 |
| 2019-09-19 | $16.25 | $16.50 | $16.07 | $16.47 | $14.89 | 3,736,680 |
| 2019-09-18 | $16.02 | $16.64 | $16.00 | $16.31 | $14.75 | 4,185,330 |
| 2019-09-17 | $15.86 | $16.18 | $15.62 | $15.85 | $14.33 | 2,601,430 |
| 2019-09-16 | $15.93 | $16.26 | $15.78 | $15.93 | $14.40 | 2,586,610 |
| 2019-09-13 | $15.80 | $15.80 | $15.80 | $15.80 | $14.29 | 0 |
| 2019-09-12 | $15.90 | $15.90 | $15.59 | $15.80 | $14.29 | 2,379,120 |
| 2019-09-11 | $15.90 | $16.00 | $15.59 | $15.83 | $14.31 | 2,547,340 |
| 2019-09-10 | $15.88 | $16.19 | $15.68 | $15.78 | $14.27 | 3,008,580 |
| 2019-09-09 | $15.82 | $16.06 | $15.26 | $16.00 | $14.47 | 6,719,730 |
| 2019-09-06 | $15.05 | $15.54 | $14.91 | $15.40 | $13.92 | 4,525,390 |
| 2019-09-05 | $14.70 | $15.12 | $14.66 | $15.03 | $13.59 | 1,961,000 |
| 2019-09-04 | $14.59 | $14.70 | $14.47 | $14.68 | $13.27 | 835,980 |
| 2019-09-03 | $14.54 | $14.79 | $14.46 | $14.59 | $13.19 | 937,000 |
| 2019-09-02 | $14.21 | $14.62 | $14.21 | $14.58 | $13.18 | 1,001,850 |
| 2019-08-30 | $14.65 | $14.80 | $14.25 | $14.26 | $12.89 | 1,675,570 |
| 2019-08-29 | $15.09 | $15.09 | $14.58 | $14.60 | $13.20 | 1,922,590 |
| 2019-08-28 | $15.20 | $15.25 | $15.04 | $15.07 | $13.63 | 1,220,300 |
| 2019-08-27 | $15.17 | $15.36 | $15.10 | $15.24 | $13.78 | 2,159,140 |
| 2019-08-26 | $14.93 | $15.39 | $14.86 | $15.11 | $13.66 | 2,087,170 |
| 2019-08-23 | $15.21 | $15.68 | $15.08 | $15.15 | $13.70 | 2,357,830 |
| 2019-08-22 | $15.50 | $15.53 | $15.25 | $15.33 | $13.86 | 2,420,300 |
| 2019-08-21 | $15.05 | $15.74 | $15.05 | $15.50 | $14.01 | 5,781,890 |
| 2019-08-20 | $14.93 | $15.23 | $14.90 | $15.05 | $13.61 | 2,441,130 |
| 2019-08-19 | $14.04 | $15.24 | $14.01 | $15.07 | $13.63 | 3,777,420 |
| 2019-08-16 | $13.95 | $14.24 | $13.93 | $14.04 | $12.69 | 711,800 |
| 2019-08-15 | $14.02 | $14.16 | $13.83 | $14.04 | $12.69 | 1,020,030 |
| 2019-08-14 | $14.75 | $14.76 | $14.23 | $14.35 | $12.98 | 1,083,700 |
| 2019-08-13 | $14.34 | $14.49 | $14.18 | $14.49 | $13.10 | 630,480 |
| 2019-08-12 | $14.38 | $14.45 | $14.09 | $14.40 | $13.02 | 813,950 |
| 2019-08-09 | $14.99 | $14.99 | $14.01 | $14.23 | $12.87 | 1,531,210 |
| 2019-08-08 | $14.65 | $15.10 | $14.60 | $14.72 | $13.31 | 1,605,480 |
| 2019-08-07 | $14.96 | $15.30 | $14.56 | $14.59 | $13.19 | 2,106,780 |
| 2019-08-06 | $14.45 | $15.03 | $14.34 | $14.99 | $13.55 | 1,977,720 |
| 2019-08-05 | $14.85 | $15.39 | $14.75 | $14.84 | $13.42 | 1,861,340 |
| 2019-08-02 | $14.60 | $15.09 | $14.55 | $14.73 | $13.32 | 1,336,130 |
| 2019-08-01 | $14.80 | $15.09 | $14.79 | $14.94 | $13.51 | 1,645,390 |
| 2019-07-31 | $14.89 | $15.00 | $14.70 | $14.90 | $13.47 | 1,058,690 |
| 2019-07-30 | $15.04 | $15.04 | $14.78 | $14.94 | $13.51 | 1,316,080 |
| 2019-07-29 | $14.70 | $14.95 | $14.60 | $14.90 | $13.47 | 1,585,050 |
| 2019-07-26 | $14.48 | $14.75 | $14.35 | $14.68 | $13.27 | 1,680,600 |
| 2019-07-25 | $13.70 | $14.48 | $13.70 | $14.42 | $13.04 | 1,604,730 |
| 2019-07-24 | $13.77 | $13.94 | $13.71 | $13.77 | $12.45 | 715,790 |
| 2019-07-23 | $13.65 | $13.66 | $13.47 | $13.63 | $12.32 | 492,600 |
| 2019-07-22 | $14.17 | $14.18 | $13.55 | $13.55 | $12.25 | 864,480 |
| 2019-07-19 | $14.15 | $14.21 | $14.05 | $14.16 | $12.80 | 543,160 |
| 2019-07-18 | $14.35 | $14.38 | $14.06 | $14.06 | $12.71 | 647,780 |
| 2019-07-17 | $14.39 | $14.43 | $14.25 | $14.30 | $12.93 | 493,700 |
| 2019-07-16 | $14.59 | $14.59 | $14.29 | $14.40 | $13.02 | 695,940 |
| 2019-07-15 | $14.44 | $14.62 | $14.11 | $14.61 | $13.21 | 560,260 |
| 2019-07-12 | $14.48 | $14.48 | $14.30 | $14.44 | $13.06 | 461,400 |
| 2019-07-11 | $14.30 | $14.66 | $14.18 | $14.39 | $13.01 | 760,450 |
| 2019-07-10 | $14.49 | $14.49 | $14.11 | $14.17 | $12.81 | 762,800 |
| 2019-07-09 | $14.50 | $14.66 | $14.30 | $14.39 | $13.01 | 542,630 |
| 2019-07-08 | $15.00 | $15.00 | $14.31 | $14.57 | $13.17 | 1,131,260 |
| 2019-07-05 | $14.91 | $15.07 | $14.70 | $15.05 | $13.61 | 875,560 |
| 2019-07-04 | $15.02 | $15.18 | $14.76 | $14.87 | $13.45 | 1,006,840 |
| 2019-07-03 | $15.07 | $15.07 | $14.76 | $14.96 | $13.53 | 1,002,640 |
| 2019-07-02 | $14.86 | $15.04 | $14.71 | $14.98 | $13.54 | 1,192,940 |
| 2019-07-01 | $14.89 | $14.93 | $14.66 | $14.92 | $13.49 | 1,457,000 |
| 2019-06-28 | $14.88 | $14.99 | $14.39 | $14.55 | $13.16 | 1,091,010 |
| 2019-06-27 | $14.79 | $14.95 | $14.71 | $14.91 | $13.48 | 1,126,210 |
| 2019-06-26 | $14.68 | $14.91 | $14.33 | $14.70 | $13.29 | 1,148,970 |
| 2019-06-25 | $14.80 | $14.89 | $14.44 | $14.69 | $13.28 | 1,425,190 |
| 2019-06-24 | $14.73 | $15.13 | $14.66 | $14.85 | $13.43 | 2,079,910 |
| 2019-06-21 | $14.58 | $14.83 | $14.52 | $14.71 | $13.30 | 1,926,380 |
| 2019-06-20 | $14.13 | $14.67 | $14.05 | $14.59 | $13.19 | 2,496,820 |
| 2019-06-19 | $14.29 | $14.42 | $14.11 | $14.11 | $12.76 | 1,276,740 |
| 2019-06-18 | $14.09 | $14.32 | $13.90 | $14.01 | $12.67 | 771,160 |
| 2019-06-17 | $14.10 | $14.25 | $13.56 | $13.97 | $12.63 | 746,180 |
| 2019-06-14 | $14.37 | $14.37 | $14.08 | $14.11 | $12.76 | 1,227,600 |
| 2019-06-13 | $14.23 | $14.36 | $14.09 | $14.30 | $12.93 | 1,172,590 |
| 2019-06-12 | $14.23 | $14.32 | $14.08 | $14.24 | $12.88 | 1,422,260 |
| 2019-06-11 | $13.89 | $14.25 | $13.76 | $14.23 | $12.87 | 1,449,070 |
| 2019-06-10 | $13.54 | $13.98 | $13.20 | $13.89 | $12.56 | 1,334,670 |
| 2019-06-07 | $13.41 | $13.41 | $13.41 | $13.41 | $12.13 | 0 |
| 2019-06-06 | $13.73 | $13.81 | $13.27 | $13.41 | $12.13 | 1,570,880 |
| 2019-06-05 | $13.95 | $14.02 | $13.69 | $13.73 | $12.41 | 1,421,280 |
| 2019-06-04 | $14.21 | $14.34 | $13.72 | $13.81 | $12.49 | 1,005,060 |
| 2019-06-03 | $14.18 | $14.39 | $13.96 | $14.28 | $12.91 | 1,463,260 |
| 2019-05-31 | $14.51 | $14.58 | $14.15 | $14.18 | $12.82 | 1,783,300 |
| 2019-05-30 | $14.38 | $14.55 | $14.06 | $14.50 | $13.11 | 1,640,060 |
| 2019-05-29 | $14.37 | $14.70 | $14.18 | $14.50 | $13.11 | 2,480,230 |
| 2019-05-28 | $14.88 | $15.23 | $14.31 | $14.46 | $13.07 | 5,058,620 |
| 2019-05-27 | $13.37 | $14.60 | $13.37 | $14.60 | $13.20 | 3,232,640 |
| 2019-05-24 | $13.28 | $13.43 | $13.11 | $13.27 | $12.00 | 842,150 |
| 2019-05-23 | $13.87 | $13.87 | $13.23 | $13.26 | $11.99 | 1,121,770 |
| 2019-05-22 | $14.11 | $14.24 | $13.59 | $13.87 | $12.54 | 1,131,130 |
| 2019-05-21 | $13.86 | $14.15 | $13.73 | $14.11 | $12.76 | 878,270 |
| 2019-05-20 | $14.44 | $14.44 | $13.43 | $13.85 | $12.52 | 1,176,070 |
| 2019-05-17 | $14.97 | $14.97 | $14.24 | $14.24 | $12.88 | 1,018,480 |
| 2019-05-16 | $20.70 | $21.09 | $20.70 | $21.08 | $13.32 | 1,277,430 |
| 2019-05-15 | $20.56 | $20.75 | $20.38 | $20.75 | $13.12 | 937,080 |
| 2019-05-14 | $20.35 | $20.35 | $20.08 | $20.32 | $12.84 | 653,870 |
| 2019-05-13 | $20.10 | $20.78 | $20.03 | $20.45 | $12.93 | 1,027,660 |
| 2019-05-10 | $19.53 | $20.07 | $19.30 | $20.05 | $12.67 | 870,220 |
| 2019-05-09 | $19.46 | $19.63 | $19.32 | $19.42 | $12.28 | 505,660 |
| 2019-05-08 | $19.39 | $19.77 | $19.16 | $19.56 | $12.36 | 721,200 |
| 2019-05-07 | $19.48 | $19.80 | $19.35 | $19.61 | $12.40 | 727,890 |
| 2019-05-06 | $20.00 | $20.00 | $19.16 | $19.31 | $12.21 | 1,143,110 |
| 2019-05-03 | $20.55 | $20.55 | $20.55 | $20.55 | $12.99 | 0 |
| 2019-05-02 | $20.55 | $20.55 | $20.55 | $20.55 | $12.99 | 0 |
| 2019-05-01 | $20.55 | $20.55 | $20.55 | $20.55 | $12.99 | 0 |
| 2019-04-30 | $20.41 | $20.67 | $20.35 | $20.55 | $12.99 | 735,210 |
| 2019-04-29 | $21.03 | $21.13 | $20.40 | $20.41 | $12.90 | 1,320,020 |
| 2019-04-26 | $21.66 | $21.66 | $20.98 | $21.15 | $13.37 | 2,259,250 |
| 2019-04-25 | $23.40 | $23.40 | $22.45 | $22.45 | $14.19 | 1,071,320 |
| 2019-04-24 | $23.43 | $23.44 | $22.98 | $23.40 | $14.79 | 865,820 |
| 2019-04-23 | $23.79 | $23.79 | $23.31 | $23.32 | $14.74 | 866,980 |
| 2019-04-22 | $23.86 | $24.12 | $23.65 | $23.77 | $15.02 | 973,920 |
| 2019-04-19 | $23.61 | $23.90 | $23.53 | $23.85 | $15.08 | 928,410 |
| 2019-04-18 | $23.98 | $23.99 | $23.69 | $23.71 | $14.99 | 995,160 |
| 2019-04-17 | $23.80 | $24.10 | $23.80 | $23.95 | $15.14 | 1,104,440 |
| 2019-04-16 | $23.66 | $23.92 | $23.28 | $23.90 | $15.11 | 1,009,190 |
| 2019-04-15 | $23.79 | $23.99 | $23.63 | $23.66 | $14.96 | 1,118,740 |
| 2019-04-12 | $23.58 | $23.80 | $23.47 | $23.60 | $14.92 | 974,110 |
| 2019-04-11 | $24.18 | $24.37 | $23.58 | $23.66 | $14.96 | 1,238,190 |
| 2019-04-10 | $24.41 | $24.41 | $23.85 | $24.16 | $15.27 | 1,505,900 |
| 2019-04-09 | $24.78 | $24.78 | $24.26 | $24.43 | $15.44 | 1,421,710 |
| 2019-04-08 | $25.01 | $25.36 | $24.45 | $24.85 | $15.71 | 2,386,340 |
| 2019-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $15.80 | 0 |
| 2019-04-04 | $24.63 | $25.19 | $24.51 | $25.00 | $15.80 | 2,431,000 |
| 2019-04-03 | $24.58 | $24.70 | $24.46 | $24.63 | $15.57 | 1,610,860 |
| 2019-04-02 | $25.10 | $25.16 | $24.53 | $24.60 | $15.55 | 2,643,970 |
| 2019-04-01 | $24.38 | $25.08 | $24.33 | $25.01 | $15.81 | 2,993,680 |
| 2019-03-29 | $24.62 | $24.97 | $23.72 | $24.45 | $15.45 | 5,819,780 |
| 2019-03-28 | $26.05 | $26.79 | $26.02 | $26.35 | $16.66 | 2,269,340 |
| 2019-03-27 | $26.20 | $26.40 | $25.03 | $26.38 | $16.67 | 2,130,410 |
| 2019-03-26 | $26.55 | $27.30 | $25.51 | $25.78 | $16.30 | 2,578,760 |
| 2019-03-25 | $25.64 | $26.94 | $25.41 | $26.72 | $16.89 | 2,701,820 |
| 2019-03-22 | $24.96 | $25.78 | $24.91 | $25.75 | $16.28 | 2,467,970 |
| 2019-03-21 | $25.18 | $25.29 | $24.83 | $25.00 | $15.80 | 1,769,350 |
| 2019-03-20 | $24.95 | $25.33 | $24.35 | $25.20 | $15.93 | 2,731,900 |
| 2019-03-19 | $24.56 | $25.09 | $24.52 | $24.73 | $15.63 | 2,323,890 |
| 2019-03-18 | $23.93 | $24.30 | $23.61 | $24.16 | $15.27 | 1,574,670 |
| 2019-03-15 | $23.23 | $23.80 | $23.21 | $23.69 | $14.97 | 1,564,950 |
| 2019-03-14 | $23.90 | $24.10 | $22.60 | $23.25 | $14.70 | 2,248,800 |
| 2019-03-13 | $24.61 | $24.75 | $23.72 | $23.89 | $15.10 | 2,262,540 |
| 2019-03-12 | $24.90 | $25.20 | $24.40 | $24.75 | $15.64 | 2,583,700 |
| 2019-03-11 | $24.45 | $24.99 | $23.70 | $24.90 | $15.74 | 2,338,940 |
| 2019-03-08 | $23.97 | $25.68 | $23.58 | $24.24 | $15.32 | 3,009,550 |
| 2019-03-07 | $23.60 | $24.47 | $23.33 | $24.25 | $15.33 | 3,300,540 |
| 2019-03-06 | $23.26 | $23.65 | $22.93 | $23.54 | $14.88 | 2,261,030 |
| 2019-03-05 | $22.49 | $23.28 | $22.35 | $23.27 | $14.71 | 2,083,270 |
| 2019-03-04 | $22.04 | $22.96 | $22.03 | $22.61 | $14.29 | 2,805,240 |
| 2019-03-01 | $21.97 | $22.05 | $21.63 | $21.93 | $13.86 | 964,640 |
| 2019-02-28 | $21.71 | $22.05 | $21.70 | $21.97 | $13.89 | 1,106,100 |
| 2019-02-27 | $22.13 | $22.20 | $21.60 | $21.79 | $13.77 | 1,739,090 |
| 2019-02-26 | $22.29 | $22.34 | $21.76 | $21.94 | $13.87 | 2,517,870 |
| 2019-02-25 | $21.50 | $22.40 | $21.30 | $22.28 | $14.08 | 3,029,280 |
| 2019-02-22 | $20.92 | $21.20 | $20.65 | $21.15 | $13.37 | 1,711,280 |
| 2019-02-21 | $21.35 | $21.35 | $20.81 | $20.89 | $13.20 | 1,899,810 |
| 2019-02-20 | $21.15 | $21.38 | $20.81 | $21.26 | $13.44 | 1,324,280 |
| 2019-02-19 | $21.16 | $21.48 | $20.86 | $21.03 | $13.29 | 1,485,450 |
| 2019-02-18 | $20.60 | $21.20 | $20.53 | $21.16 | $13.37 | 1,533,540 |
| 2019-02-15 | $20.55 | $20.64 | $20.40 | $20.45 | $12.93 | 764,420 |
| 2019-02-14 | $20.38 | $20.77 | $20.35 | $20.55 | $12.99 | 1,294,280 |
| 2019-02-13 | $20.32 | $20.67 | $20.23 | $20.40 | $12.89 | 1,727,810 |
| 2019-02-12 | $20.48 | $20.48 | $20.18 | $20.32 | $12.84 | 1,104,700 |
| 2019-02-11 | $19.38 | $20.41 | $19.38 | $20.33 | $12.85 | 1,575,080 |
| 2019-02-08 | $19.26 | $19.26 | $19.26 | $19.26 | $12.17 | 0 |
| 2019-02-07 | $19.26 | $19.26 | $19.26 | $19.26 | $12.17 | 0 |
| 2019-02-06 | $19.26 | $19.26 | $19.26 | $19.26 | $12.17 | 0 |
| 2019-02-05 | $19.26 | $19.26 | $19.26 | $19.26 | $12.17 | 0 |
| 2019-02-04 | $19.26 | $19.26 | $19.26 | $19.26 | $12.17 | 0 |
| 2019-02-01 | $18.98 | $19.32 | $18.94 | $19.26 | $12.17 | 578,960 |
| 2019-01-31 | $19.35 | $19.40 | $18.64 | $18.80 | $11.88 | 814,290 |
| 2019-01-30 | $19.50 | $19.75 | $19.20 | $19.24 | $12.16 | 657,580 |
| 2019-01-29 | $20.05 | $20.05 | $19.08 | $19.54 | $12.35 | 845,250 |
| 2019-01-28 | $20.40 | $20.44 | $19.91 | $19.96 | $12.62 | 755,490 |
| 2019-01-25 | $20.13 | $20.35 | $19.99 | $20.23 | $12.79 | 842,070 |
| 2019-01-24 | $20.14 | $20.27 | $20.01 | $20.13 | $12.72 | 658,180 |
| 2019-01-23 | $19.91 | $20.17 | $19.84 | $20.15 | $12.74 | 707,310 |
| 2019-01-22 | $20.12 | $20.28 | $19.86 | $20.02 | $12.65 | 789,120 |
| 2019-01-21 | $19.80 | $20.17 | $19.77 | $20.12 | $12.72 | 1,043,470 |
| 2019-01-18 | $19.60 | $19.82 | $19.52 | $19.82 | $12.53 | 750,660 |
| 2019-01-17 | $20.14 | $20.14 | $19.65 | $19.66 | $12.43 | 941,040 |
| 2019-01-16 | $19.86 | $20.00 | $19.72 | $19.99 | $12.64 | 785,930 |
| 2019-01-15 | $19.50 | $19.94 | $19.39 | $19.94 | $12.60 | 760,320 |
| 2019-01-14 | $19.80 | $19.84 | $19.43 | $19.50 | $12.33 | 524,320 |
| 2019-01-11 | $19.54 | $19.81 | $19.54 | $19.76 | $12.49 | 589,090 |
| 2019-01-10 | $19.58 | $19.78 | $19.49 | $19.58 | $12.38 | 802,550 |
| 2019-01-09 | $19.64 | $19.96 | $19.50 | $19.58 | $12.38 | 1,208,090 |
| 2019-01-08 | $19.61 | $19.88 | $19.45 | $19.64 | $12.41 | 941,200 |
| 2019-01-07 | $19.40 | $19.68 | $19.39 | $19.60 | $12.39 | 1,082,290 |
| 2019-01-04 | $18.66 | $19.45 | $18.48 | $19.41 | $12.27 | 1,306,680 |
| 2019-01-03 | $18.95 | $19.16 | $18.68 | $18.73 | $11.84 | 640,840 |
| 2019-01-02 | $18.82 | $19.18 | $18.82 | $18.98 | $12.00 | 617,730 |
| 2019-01-01 | $18.81 | $18.81 | $18.81 | $18.81 | $11.89 | 0 |
| 2018-12-31 | $18.81 | $18.81 | $18.81 | $18.81 | $11.89 | 0 |
| 2018-12-28 | $19.03 | $19.18 | $18.75 | $18.81 | $11.89 | 817,030 |
| 2018-12-27 | $19.59 | $19.65 | $19.00 | $19.00 | $12.01 | 728,060 |
| 2018-12-26 | $19.41 | $19.41 | $19.13 | $19.30 | $12.20 | 736,240 |
| 2018-12-25 | $19.35 | $19.50 | $18.88 | $19.35 | $12.23 | 913,120 |
| 2018-12-24 | $19.35 | $19.75 | $19.26 | $19.70 | $12.45 | 594,500 |
| 2018-12-21 | $19.63 | $19.65 | $19.17 | $19.39 | $12.26 | 778,940 |
| 2018-12-20 | $19.69 | $19.84 | $19.56 | $19.76 | $12.49 | 514,530 |
| 2018-12-19 | $20.05 | $20.10 | $19.54 | $19.65 | $12.42 | 632,550 |
| 2018-12-18 | $20.03 | $20.20 | $19.75 | $20.01 | $12.65 | 774,910 |
| 2018-12-17 | $20.20 | $20.30 | $19.82 | $20.25 | $12.80 | 637,070 |
| 2018-12-14 | $20.61 | $20.72 | $20.02 | $20.10 | $12.70 | 910,670 |
| 2018-12-13 | $20.80 | $20.92 | $20.42 | $20.72 | $13.10 | 985,380 |
| 2018-12-12 | $20.70 | $20.74 | $20.43 | $20.55 | $12.99 | 475,730 |
| 2018-12-11 | $20.59 | $20.64 | $20.30 | $20.49 | $12.95 | 594,030 |
| 2018-12-10 | $20.81 | $20.95 | $20.38 | $20.49 | $12.95 | 766,710 |
| 2018-12-07 | $21.17 | $21.32 | $20.90 | $21.10 | $13.34 | 706,320 |
| 2018-12-06 | $21.89 | $21.95 | $20.81 | $21.10 | $13.34 | 1,238,580 |
| 2018-12-05 | $21.20 | $21.96 | $21.01 | $21.95 | $13.87 | 1,627,120 |
| 2018-12-04 | $21.26 | $21.50 | $21.08 | $21.50 | $13.59 | 983,640 |
| 2018-12-03 | $21.18 | $21.45 | $20.94 | $21.25 | $13.43 | 1,314,360 |
| 2018-11-30 | $20.46 | $20.68 | $19.87 | $20.60 | $13.02 | 895,830 |
| 2018-11-29 | $21.42 | $21.48 | $20.43 | $20.50 | $12.96 | 1,109,900 |
| 2018-11-28 | $21.20 | $21.26 | $20.68 | $21.22 | $13.41 | 965,040 |
| 2018-11-27 | $21.34 | $21.45 | $21.04 | $21.28 | $13.45 | 932,300 |
| 2018-11-26 | $20.63 | $21.23 | $20.63 | $21.06 | $13.31 | 1,194,080 |
| 2018-11-23 | $22.26 | $22.29 | $20.52 | $20.63 | $13.04 | 1,843,400 |
| 2018-11-22 | $22.36 | $22.41 | $22.00 | $22.25 | $14.06 | 1,180,000 |
| 2018-11-21 | $22.17 | $22.27 | $21.73 | $22.22 | $14.04 | 1,180,770 |
| 2018-11-20 | $22.40 | $22.83 | $21.84 | $22.55 | $14.25 | 1,515,360 |
| 2018-11-19 | $22.62 | $22.79 | $22.06 | $22.67 | $14.33 | 1,564,730 |
| 2018-11-16 | $22.22 | $22.81 | $22.22 | $22.49 | $14.22 | 2,297,170 |
| 2018-11-15 | $21.11 | $22.20 | $21.00 | $22.20 | $14.03 | 1,815,750 |
| 2018-11-14 | $21.17 | $21.36 | $20.96 | $21.06 | $13.31 | 960,380 |
| 2018-11-13 | $20.99 | $21.37 | $20.72 | $21.17 | $13.38 | 1,271,040 |
| 2018-11-12 | $20.48 | $21.19 | $20.31 | $21.13 | $13.36 | 990,100 |
| 2018-11-09 | $20.41 | $20.64 | $20.23 | $20.55 | $12.99 | 483,300 |
| 2018-11-08 | $20.58 | $20.80 | $20.30 | $20.41 | $12.90 | 582,200 |
| 2018-11-07 | $20.40 | $20.87 | $20.18 | $20.52 | $12.97 | 946,400 |
| 2018-11-06 | $20.62 | $20.63 | $20.01 | $20.36 | $12.87 | 634,680 |
| 2018-11-05 | $20.42 | $21.10 | $20.24 | $20.67 | $13.07 | 916,350 |
| 2018-11-02 | $20.28 | $20.68 | $20.21 | $20.56 | $13.00 | 781,830 |
| 2018-11-01 | $19.89 | $20.41 | $19.88 | $20.02 | $12.65 | 884,080 |
| 2018-10-31 | $19.75 | $20.07 | $19.52 | $19.86 | $12.55 | 719,680 |
| 2018-10-30 | $19.48 | $19.70 | $18.88 | $19.57 | $12.37 | 616,860 |
| 2018-10-29 | $19.72 | $19.75 | $19.31 | $19.39 | $12.26 | 938,020 |
| 2018-10-26 | $19.85 | $20.20 | $19.36 | $19.77 | $12.50 | 534,640 |
| 2018-10-25 | $18.94 | $19.59 | $18.55 | $19.52 | $12.34 | 774,880 |
| 2018-10-24 | $20.11 | $20.50 | $19.50 | $19.70 | $12.45 | 1,114,300 |
| 2018-10-23 | $19.94 | $21.47 | $19.90 | $20.30 | $12.83 | 1,444,240 |
| 2018-10-22 | $19.26 | $20.45 | $19.25 | $20.10 | $12.70 | 993,910 |
| 2018-10-19 | $18.67 | $19.40 | $18.51 | $19.25 | $12.17 | 715,240 |
| 2018-10-18 | $18.70 | $19.64 | $18.47 | $18.84 | $11.91 | 637,380 |
| 2018-10-17 | $18.75 | $18.88 | $18.20 | $18.63 | $11.78 | 590,840 |
| 2018-10-16 | $19.23 | $19.47 | $18.22 | $18.40 | $11.63 | 584,840 |
| 2018-10-15 | $19.45 | $19.73 | $19.03 | $19.19 | $12.13 | 555,140 |
| 2018-10-12 | $19.74 | $19.81 | $18.56 | $19.20 | $12.14 | 747,680 |
| 2018-10-11 | $21.30 | $21.30 | $19.65 | $19.74 | $12.48 | 922,470 |
| 2018-10-10 | $21.71 | $21.86 | $21.50 | $21.83 | $13.80 | 276,180 |
| 2018-10-09 | $21.51 | $21.82 | $21.30 | $21.67 | $13.70 | 503,920 |
| 2018-10-08 | $21.70 | $21.88 | $21.50 | $21.51 | $13.60 | 458,060 |
| 2018-10-05 | $22.14 | $22.14 | $22.14 | $22.14 | $13.99 | 0 |
| 2018-10-04 | $22.14 | $22.14 | $22.14 | $22.14 | $13.99 | 0 |
| 2018-10-03 | $22.14 | $22.14 | $22.14 | $22.14 | $13.99 | 0 |
| 2018-10-02 | $22.14 | $22.14 | $22.14 | $22.14 | $13.99 | 0 |
| 2018-10-01 | $22.14 | $22.14 | $22.14 | $22.14 | $13.99 | 0 |
| 2018-09-28 | $21.90 | $22.18 | $21.72 | $22.14 | $13.99 | 375,670 |
| 2018-09-27 | $22.25 | $22.34 | $21.80 | $21.80 | $13.78 | 770,300 |
| 2018-09-26 | $22.11 | $22.47 | $21.79 | $22.26 | $14.07 | 1,265,990 |
| 2018-09-25 | $22.87 | $23.03 | $22.59 | $22.75 | $14.38 | 465,540 |
| 2018-09-24 | $23.06 | $23.06 | $23.06 | $23.06 | $14.58 | 0 |
| 2018-09-21 | $22.86 | $23.09 | $22.50 | $23.06 | $14.58 | 746,590 |
| 2018-09-20 | $22.82 | $23.34 | $22.65 | $22.83 | $14.43 | 683,080 |
| 2018-09-19 | $21.97 | $23.71 | $21.97 | $23.08 | $14.59 | 1,291,610 |
| 2018-09-18 | $21.50 | $22.10 | $21.50 | $21.97 | $13.89 | 473,280 |
| 2018-09-17 | $22.32 | $22.38 | $21.57 | $21.62 | $13.67 | 468,260 |
| 2018-09-14 | $22.70 | $22.72 | $22.28 | $22.30 | $14.10 | 380,690 |
| 2018-09-13 | $22.80 | $22.88 | $22.26 | $22.67 | $14.33 | 636,140 |
| 2018-09-12 | $21.60 | $22.86 | $21.60 | $22.55 | $14.25 | 1,053,020 |
| 2018-09-11 | $21.68 | $21.90 | $21.40 | $21.86 | $13.82 | 546,230 |
| 2018-09-10 | $21.83 | $22.13 | $21.65 | $21.68 | $13.70 | 431,080 |
| 2018-09-07 | $21.70 | $22.28 | $21.70 | $22.05 | $13.94 | 718,720 |
| 2018-09-06 | $22.11 | $22.26 | $21.85 | $21.90 | $13.84 | 718,110 |
| 2018-09-05 | $22.74 | $22.90 | $22.11 | $22.11 | $13.98 | 735,620 |
| 2018-09-04 | $22.35 | $22.84 | $22.35 | $22.75 | $14.38 | 641,820 |
| 2018-09-03 | $22.68 | $22.79 | $22.09 | $22.35 | $14.13 | 704,900 |
| 2018-08-31 | $23.50 | $23.54 | $22.88 | $22.92 | $14.49 | 690,100 |
| 2018-08-30 | $23.85 | $24.14 | $23.60 | $23.60 | $14.92 | 705,110 |
| 2018-08-29 | $24.00 | $24.07 | $23.70 | $23.71 | $14.99 | 410,300 |
| 2018-08-28 | $24.15 | $24.18 | $23.83 | $24.00 | $15.17 | 617,740 |
| 2018-08-27 | $23.28 | $24.33 | $23.25 | $24.13 | $15.25 | 1,312,420 |
| 2018-08-24 | $23.07 | $23.49 | $22.93 | $23.23 | $14.68 | 532,200 |
| 2018-08-23 | $22.90 | $23.30 | $22.89 | $23.07 | $14.58 | 573,040 |
| 2018-08-22 | $23.33 | $23.44 | $22.75 | $22.78 | $14.40 | 684,620 |
| 2018-08-21 | $23.30 | $23.50 | $23.00 | $23.35 | $14.76 | 877,820 |
| 2018-08-20 | $23.25 | $23.58 | $22.70 | $23.38 | $14.78 | 1,227,130 |
| 2018-08-17 | $24.20 | $24.88 | $23.66 | $23.70 | $14.98 | 2,219,870 |
| 2018-08-16 | $23.88 | $24.00 | $23.00 | $23.38 | $14.78 | 1,494,010 |
| 2018-08-15 | $24.07 | $24.65 | $23.90 | $24.18 | $15.28 | 2,091,320 |
| 2018-08-14 | $23.30 | $24.50 | $23.05 | $24.10 | $15.23 | 2,859,370 |
| 2018-08-13 | $22.94 | $23.46 | $22.70 | $23.24 | $14.69 | 1,100,700 |
| 2018-08-10 | $23.70 | $23.70 | $22.80 | $23.37 | $14.77 | 1,119,610 |
| 2018-08-09 | $23.18 | $23.87 | $22.73 | $23.49 | $14.85 | 1,372,690 |
| 2018-08-08 | $24.20 | $24.20 | $23.05 | $23.17 | $14.65 | 1,083,300 |
| 2018-08-07 | $23.51 | $24.40 | $23.22 | $24.35 | $15.39 | 979,620 |
| 2018-08-06 | $23.88 | $24.15 | $23.28 | $23.69 | $14.97 | 624,450 |
| 2018-08-03 | $24.34 | $24.67 | $23.65 | $23.71 | $14.99 | 876,360 |
| 2018-08-02 | $25.51 | $25.95 | $23.50 | $24.23 | $15.32 | 1,614,360 |
| 2018-08-01 | $25.90 | $26.48 | $25.65 | $25.71 | $16.25 | 1,006,680 |
| 2018-07-31 | $26.76 | $27.08 | $25.40 | $25.86 | $16.35 | 1,492,990 |
| 2018-07-30 | $27.28 | $27.77 | $26.72 | $26.79 | $16.93 | 567,620 |
| 2018-07-27 | $28.23 | $28.38 | $27.80 | $27.86 | $17.61 | 554,280 |
| 2018-07-26 | $28.11 | $28.62 | $28.11 | $28.31 | $17.89 | 995,520 |
| 2018-07-25 | $28.80 | $28.80 | $28.15 | $28.26 | $17.86 | 841,680 |
| 2018-07-24 | $28.95 | $29.15 | $28.61 | $28.89 | $18.26 | 889,140 |
| 2018-07-23 | $27.90 | $28.83 | $27.73 | $28.77 | $18.19 | 1,174,800 |
| 2018-07-20 | $27.49 | $28.00 | $27.28 | $27.96 | $17.67 | 543,370 |
| 2018-07-19 | $27.76 | $27.87 | $26.79 | $27.63 | $17.46 | 596,750 |
| 2018-07-18 | $27.61 | $28.50 | $27.61 | $27.77 | $17.55 | 765,490 |
| 2018-07-17 | $27.38 | $27.90 | $27.02 | $27.69 | $17.50 | 756,860 |
| 2018-07-16 | $27.41 | $27.67 | $26.80 | $27.49 | $17.38 | 809,020 |
| 2018-07-13 | $27.45 | $27.94 | $27.45 | $27.58 | $17.43 | 851,530 |
| 2018-07-12 | $26.16 | $27.93 | $26.16 | $27.55 | $17.41 | 1,308,210 |
| 2018-07-11 | $27.27 | $27.27 | $25.68 | $26.42 | $16.70 | 1,130,920 |
| 2018-07-10 | $28.10 | $28.28 | $27.21 | $27.77 | $17.55 | 1,442,820 |
| 2018-07-09 | $26.15 | $28.70 | $26.09 | $28.32 | $17.90 | 1,311,560 |
| 2018-07-06 | $25.28 | $26.59 | $25.03 | $26.14 | $16.52 | 1,131,090 |
| 2018-07-05 | $26.13 | $26.67 | $25.28 | $25.31 | $16.00 | 734,370 |
| 2018-07-04 | $27.56 | $27.73 | $26.00 | $26.13 | $16.52 | 1,016,170 |
| 2018-07-03 | $27.18 | $27.65 | $26.75 | $27.48 | $17.37 | 988,440 |
| 2018-07-02 | $27.81 | $28.15 | $26.90 | $26.96 | $17.04 | 698,610 |
| 2018-06-29 | $27.06 | $27.97 | $26.83 | $27.91 | $17.64 | 902,310 |
| 2018-06-28 | $27.60 | $27.95 | $26.90 | $26.97 | $17.05 | 600,160 |
| 2018-06-27 | $27.65 | $28.59 | $27.57 | $27.59 | $17.44 | 573,960 |
| 2018-06-26 | $26.90 | $27.89 | $26.85 | $27.68 | $17.50 | 620,810 |
| 2018-06-25 | $28.40 | $28.68 | $27.35 | $27.47 | $17.36 | 459,900 |
| 2018-06-22 | $26.99 | $28.45 | $26.85 | $27.90 | $17.64 | 494,810 |
| 2018-06-21 | $28.81 | $28.99 | $26.79 | $27.33 | $17.27 | 1,022,980 |
| 2018-06-20 | $29.20 | $29.64 | $27.84 | $28.81 | $18.21 | 943,900 |
| 2018-06-19 | $31.45 | $31.46 | $29.22 | $29.22 | $18.47 | 901,590 |
| 2018-06-18 | $32.47 | $32.47 | $32.47 | $32.47 | $20.52 | 0 |
| 2018-06-15 | $33.58 | $33.79 | $32.11 | $32.47 | $20.52 | 476,630 |
| 2018-06-14 | $34.03 | $34.67 | $33.52 | $33.58 | $21.23 | 313,300 |
| 2018-06-13 | $34.88 | $35.05 | $34.16 | $34.30 | $21.68 | 391,560 |
| 2018-06-12 | $34.91 | $35.39 | $34.58 | $35.04 | $22.15 | 378,830 |
| 2018-06-11 | $35.50 | $35.80 | $34.88 | $34.91 | $22.07 | 241,240 |
| 2018-06-08 | $35.14 | $35.67 | $34.45 | $35.55 | $22.47 | 403,850 |
| 2018-06-07 | $36.08 | $36.19 | $34.70 | $34.79 | $21.99 | 513,830 |
| 2018-06-06 | $35.70 | $35.92 | $35.28 | $35.82 | $22.64 | 591,540 |
| 2018-06-05 | $34.53 | $35.55 | $34.53 | $35.51 | $22.45 | 415,680 |
| 2018-06-04 | $35.29 | $35.39 | $34.25 | $34.53 | $21.83 | 312,680 |
| 2018-06-01 | $35.67 | $35.68 | $34.51 | $34.94 | $22.09 | 425,430 |
| 2018-05-31 | $35.23 | $35.77 | $34.85 | $35.67 | $22.55 | 837,730 |
| 2018-05-30 | $36.10 | $36.28 | $34.20 | $34.39 | $21.74 | 788,350 |
| 2018-05-29 | $36.56 | $37.12 | $36.50 | $36.82 | $23.27 | 544,820 |
| 2018-05-28 | $37.83 | $37.84 | $36.08 | $36.61 | $23.14 | 1,282,080 |
| 2018-05-25 | $37.96 | $39.00 | $37.70 | $37.93 | $23.98 | 1,133,270 |
| 2018-05-24 | $39.00 | $39.32 | $37.58 | $37.72 | $23.84 | 1,274,180 |
| 2018-05-23 | $38.05 | $39.39 | $37.51 | $39.35 | $24.87 | 1,916,440 |
| 2018-05-22 | $37.34 | $38.26 | $37.26 | $38.21 | $24.15 | 1,080,210 |
| 2018-05-21 | $37.00 | $37.96 | $37.00 | $37.48 | $23.69 | 1,414,530 |
| 2018-05-18 | $36.98 | $37.05 | $36.08 | $36.74 | $23.22 | 845,280 |
| 2018-05-17 | $37.12 | $37.64 | $36.23 | $37.39 | $23.63 | 691,420 |
| 2018-05-16 | $52.95 | $53.04 | $52.30 | $52.62 | $23.46 | 614,550 |
| 2018-05-15 | $51.76 | $53.17 | $51.23 | $53.05 | $23.66 | 1,121,250 |
| 2018-05-14 | $53.10 | $54.16 | $52.09 | $52.15 | $23.25 | 1,128,470 |
| 2018-05-11 | $56.00 | $56.00 | $53.18 | $53.48 | $23.85 | 1,196,720 |
| 2018-05-10 | $55.66 | $56.39 | $55.33 | $55.78 | $24.87 | 412,770 |
| 2018-05-09 | $56.00 | $56.23 | $54.82 | $55.17 | $24.60 | 498,440 |
| 2018-05-08 | $56.05 | $56.56 | $55.57 | $56.10 | $25.02 | 656,500 |
| 2018-05-07 | $56.09 | $57.17 | $55.51 | $56.11 | $25.02 | 739,420 |
| 2018-05-04 | $55.07 | $56.77 | $55.00 | $56.01 | $24.98 | 735,710 |
| 2018-05-03 | $53.89 | $55.99 | $53.87 | $55.12 | $24.58 | 962,850 |
| 2018-05-02 | $53.16 | $54.48 | $53.16 | $53.95 | $24.06 | 916,130 |
| 2018-05-01 | $53.16 | $53.16 | $53.16 | $53.16 | $23.71 | 0 |
| 2018-04-30 | $53.16 | $53.16 | $53.16 | $53.16 | $23.71 | 0 |
| 2018-04-27 | $53.59 | $54.39 | $53.07 | $53.16 | $23.71 | 1,043,780 |
| 2018-04-26 | $54.35 | $55.42 | $52.66 | $53.74 | $23.96 | 2,692,050 |
| 2018-04-25 | $61.97 | $61.97 | $58.35 | $58.35 | $26.02 | 698,100 |
| 2018-04-24 | $63.02 | $65.00 | $62.32 | $64.83 | $28.91 | 888,100 |
| 2018-04-23 | $62.22 | $63.50 | $61.03 | $62.49 | $27.87 | 661,850 |
| 2018-04-20 | $62.99 | $62.99 | $61.66 | $62.13 | $27.70 | 628,250 |
| 2018-04-19 | $62.90 | $65.64 | $62.90 | $63.30 | $28.23 | 1,193,560 |
| 2018-04-18 | $62.50 | $63.69 | $61.35 | $63.28 | $28.22 | 1,024,010 |
| 2018-04-17 | $63.30 | $63.97 | $61.11 | $62.44 | $27.84 | 1,703,920 |
| 2018-04-16 | $59.51 | $64.60 | $59.01 | $64.29 | $28.67 | 2,642,070 |
| 2018-04-13 | $56.83 | $62.49 | $56.83 | $60.55 | $27.00 | 3,077,920 |
| 2018-04-12 | $55.40 | $57.91 | $54.85 | $56.81 | $25.33 | 1,618,700 |
| 2018-04-11 | $54.31 | $55.89 | $54.00 | $55.52 | $24.76 | 1,037,970 |
| 2018-04-10 | $53.50 | $54.54 | $53.20 | $54.12 | $24.13 | 693,150 |
| 2018-04-09 | $52.65 | $53.97 | $52.10 | $53.83 | $24.00 | 823,260 |
| 2018-04-06 | $52.62 | $52.62 | $52.62 | $52.62 | $23.46 | 0 |
| 2018-04-05 | $52.62 | $52.62 | $52.62 | $52.62 | $23.46 | 0 |
| 2018-04-04 | $54.50 | $54.64 | $52.06 | $52.62 | $23.46 | 955,120 |
| 2018-04-03 | $55.07 | $55.27 | $53.11 | $54.06 | $24.11 | 1,051,570 |
| 2018-04-02 | $57.20 | $58.18 | $56.00 | $56.27 | $25.09 | 1,073,030 |
| 2018-03-30 | $57.30 | $57.35 | $55.75 | $56.89 | $25.37 | 1,659,760 |
| 2018-03-29 | $59.50 | $59.50 | $56.87 | $57.39 | $25.59 | 1,594,720 |
| 2018-03-28 | $57.80 | $59.49 | $57.40 | $59.03 | $26.32 | 1,269,650 |
| 2018-03-27 | $56.18 | $58.50 | $55.78 | $58.49 | $26.08 | 1,332,780 |
| 2018-03-26 | $53.68 | $55.78 | $53.02 | $55.59 | $24.79 | 1,054,460 |
| 2018-03-23 | $55.28 | $57.00 | $53.20 | $54.15 | $24.15 | 648,150 |
| 2018-03-22 | $56.98 | $57.66 | $56.52 | $57.28 | $25.54 | 541,100 |
| 2018-03-21 | $56.60 | $57.73 | $56.37 | $57.05 | $25.44 | 682,000 |
| 2018-03-20 | $54.80 | $57.18 | $54.30 | $56.92 | $25.38 | 714,390 |
| 2018-03-19 | $54.85 | $55.83 | $54.37 | $55.44 | $24.72 | 423,590 |
| 2018-03-16 | $54.31 | $55.33 | $54.30 | $54.83 | $24.45 | 398,000 |
| 2018-03-15 | $56.60 | $57.39 | $53.79 | $54.58 | $24.34 | 997,000 |
| 2018-03-14 | $56.70 | $57.94 | $56.50 | $56.74 | $25.30 | 553,260 |
| 2018-03-13 | $57.37 | $57.70 | $57.04 | $57.28 | $25.54 | 429,900 |
| 2018-03-12 | $57.22 | $57.77 | $56.92 | $57.19 | $25.50 | 578,700 |
| 2018-03-09 | $56.84 | $57.67 | $56.32 | $57.22 | $25.52 | 520,020 |
| 2018-03-08 | $55.31 | $56.99 | $55.30 | $56.70 | $25.28 | 553,660 |
| 2018-03-07 | $55.25 | $56.20 | $55.03 | $55.58 | $24.78 | 640,980 |
| 2018-03-06 | $55.03 | $55.29 | $54.52 | $55.06 | $24.55 | 474,960 |
| 2018-03-05 | $54.11 | $55.00 | $53.86 | $54.99 | $24.52 | 386,600 |
| 2018-03-02 | $54.98 | $54.98 | $53.65 | $53.74 | $23.96 | 414,390 |
| 2018-03-01 | $54.49 | $55.34 | $54.00 | $55.21 | $24.62 | 388,430 |
| 2018-02-28 | $54.41 | $54.88 | $54.13 | $54.56 | $24.33 | 264,280 |
| 2018-02-27 | $54.39 | $55.30 | $54.08 | $54.68 | $24.38 | 411,950 |
| 2018-02-26 | $53.50 | $54.51 | $53.31 | $54.33 | $24.23 | 351,580 |
| 2018-02-23 | $52.55 | $53.97 | $52.55 | $53.04 | $23.65 | 258,980 |
| 2018-02-22 | $52.87 | $53.30 | $51.53 | $53.01 | $23.64 | 333,360 |
| 2018-02-21 | $52.47 | $52.47 | $52.47 | $52.47 | $23.40 | 0 |
| 2018-02-20 | $52.47 | $52.47 | $52.47 | $52.47 | $23.40 | 0 |
| 2018-02-19 | $52.47 | $52.47 | $52.47 | $52.47 | $23.40 | 0 |
| 2018-02-16 | $52.47 | $52.47 | $52.47 | $52.47 | $23.40 | 0 |
| 2018-02-15 | $52.47 | $52.47 | $52.47 | $52.47 | $23.40 | 0 |
| 2018-02-14 | $51.50 | $52.80 | $51.50 | $52.47 | $23.40 | 234,320 |
| 2018-02-13 | $51.36 | $51.88 | $51.12 | $51.43 | $22.93 | 275,920 |
| 2018-02-12 | $49.33 | $51.78 | $49.33 | $51.51 | $22.97 | 415,850 |
| 2018-02-09 | $49.00 | $49.98 | $48.57 | $49.07 | $21.88 | 327,890 |
| 2018-02-08 | $49.57 | $50.78 | $49.25 | $50.45 | $22.50 | 279,560 |
| 2018-02-07 | $50.15 | $50.51 | $47.48 | $49.91 | $22.26 | 608,050 |
| 2018-02-06 | $52.00 | $52.17 | $49.02 | $49.11 | $21.90 | 928,900 |
| 2018-02-05 | $54.88 | $54.98 | $52.52 | $53.15 | $23.70 | 615,270 |
| 2018-02-02 | $56.29 | $56.62 | $52.02 | $55.31 | $24.66 | 912,100 |
| 2018-02-01 | $55.68 | $57.90 | $55.68 | $57.03 | $25.43 | 1,369,660 |
| 2018-01-31 | $55.57 | $56.47 | $55.11 | $55.68 | $24.83 | 561,090 |
| 2018-01-30 | $55.31 | $55.98 | $55.25 | $55.58 | $24.78 | 586,440 |
| 2018-01-29 | $56.00 | $57.07 | $55.21 | $55.81 | $24.89 | 1,482,900 |
| 2018-01-26 | $55.10 | $55.35 | $54.10 | $54.66 | $24.37 | 322,740 |
| 2018-01-25 | $56.27 | $56.38 | $54.54 | $54.58 | $24.34 | 956,140 |
| 2018-01-24 | $55.79 | $56.52 | $55.13 | $56.36 | $25.13 | 378,820 |
| 2018-01-23 | $55.88 | $56.15 | $55.47 | $55.79 | $24.88 | 381,640 |
| 2018-01-22 | $54.80 | $56.78 | $53.90 | $56.00 | $24.97 | 682,250 |
| 2018-01-19 | $55.33 | $56.48 | $55.00 | $55.30 | $24.66 | 545,150 |
| 2018-01-18 | $55.05 | $56.30 | $54.93 | $55.56 | $24.78 | 396,220 |
| 2018-01-17 | $54.18 | $55.66 | $53.49 | $54.82 | $24.45 | 651,500 |
| 2018-01-16 | $54.01 | $55.35 | $53.30 | $54.13 | $24.14 | 808,940 |
| 2018-01-15 | $57.23 | $57.35 | $53.90 | $54.24 | $24.19 | 1,142,390 |
| 2018-01-12 | $59.87 | $59.87 | $57.57 | $57.63 | $25.70 | 577,750 |
| 2018-01-11 | $58.48 | $59.80 | $57.89 | $59.34 | $26.46 | 413,400 |
| 2018-01-10 | $59.80 | $59.95 | $58.02 | $58.42 | $26.05 | 463,690 |
| 2018-01-09 | $59.15 | $60.43 | $58.49 | $59.60 | $26.58 | 531,020 |
| 2018-01-08 | $60.49 | $60.67 | $58.48 | $59.10 | $26.35 | 720,160 |
| 2018-01-05 | $60.12 | $60.84 | $59.70 | $60.49 | $26.97 | 412,140 |
| 2018-01-04 | $60.97 | $61.71 | $60.01 | $60.33 | $26.90 | 430,900 |
| 2018-01-03 | $61.25 | $61.73 | $60.56 | $61.08 | $27.24 | 770,570 |
| 2018-01-02 | $59.81 | $61.70 | $59.49 | $61.54 | $27.44 | 635,150 |
| 2018-01-01 | $59.77 | $59.77 | $59.77 | $59.77 | $26.65 | 0 |
| 2017-12-29 | $59.40 | $59.89 | $58.91 | $59.77 | $26.65 | 462,720 |
| 2017-12-28 | $58.10 | $59.95 | $57.85 | $59.62 | $26.59 | 764,410 |
| 2017-12-27 | $58.01 | $59.90 | $57.59 | $58.01 | $25.87 | 977,600 |
| 2017-12-26 | $55.51 | $58.03 | $55.30 | $57.98 | $25.85 | 789,770 |
| 2017-12-25 | $57.46 | $57.59 | $55.20 | $55.70 | $24.84 | 850,970 |
| 2017-12-22 | $57.90 | $58.00 | $57.03 | $57.46 | $25.62 | 490,640 |
| 2017-12-21 | $58.86 | $59.13 | $56.11 | $57.81 | $25.78 | 906,870 |
| 2017-12-20 | $58.37 | $59.38 | $58.23 | $58.86 | $26.25 | 696,600 |
| 2017-12-19 | $57.93 | $58.77 | $57.80 | $58.54 | $26.10 | 560,030 |
| 2017-12-18 | $57.99 | $58.30 | $57.30 | $58.20 | $25.95 | 531,000 |
| 2017-12-15 | $58.04 | $59.20 | $57.02 | $57.77 | $25.76 | 911,690 |
| 2017-12-14 | $57.10 | $58.56 | $57.01 | $58.38 | $26.03 | 745,540 |
| 2017-12-13 | $56.19 | $57.71 | $56.06 | $57.50 | $25.64 | 653,720 |
| 2017-12-12 | $58.35 | $58.56 | $56.18 | $56.19 | $25.06 | 1,052,790 |
| 2017-12-11 | $57.06 | $58.58 | $57.00 | $58.56 | $26.11 | 942,390 |
| 2017-12-08 | $55.80 | $57.88 | $55.05 | $57.06 | $25.44 | 1,385,890 |
| 2017-12-07 | $57.00 | $57.25 | $55.41 | $55.78 | $24.87 | 1,027,690 |
| 2017-12-06 | $56.51 | $57.94 | $54.70 | $57.20 | $25.51 | 961,790 |
| 2017-12-05 | $57.29 | $58.84 | $55.71 | $56.65 | $25.26 | 1,036,740 |
| 2017-12-04 | $62.99 | $63.30 | $57.41 | $57.62 | $25.69 | 2,280,280 |
| 2017-12-01 | $62.46 | $64.20 | $62.30 | $63.79 | $28.45 | 672,530 |
| 2017-11-30 | $65.00 | $65.48 | $62.51 | $62.91 | $28.05 | 1,113,390 |
| 2017-11-29 | $66.60 | $66.96 | $63.85 | $64.98 | $28.98 | 1,059,050 |
| 2017-11-28 | $65.79 | $67.30 | $65.51 | $66.74 | $29.76 | 829,420 |
| 2017-11-27 | $69.88 | $70.22 | $63.30 | $66.01 | $29.44 | 1,657,690 |
| 2017-11-24 | $66.71 | $70.43 | $66.66 | $70.31 | $31.35 | 1,354,070 |
| 2017-11-23 | $66.00 | $69.44 | $65.83 | $67.41 | $30.06 | 1,428,740 |
| 2017-11-22 | $66.29 | $67.85 | $65.26 | $66.87 | $29.82 | 1,093,150 |
| 2017-11-21 | $67.00 | $68.90 | $64.01 | $66.96 | $29.86 | 1,219,070 |
| 2017-11-20 | $64.58 | $67.20 | $63.10 | $67.01 | $29.88 | 1,260,620 |
| 2017-11-17 | $68.40 | $69.15 | $63.01 | $64.09 | $28.58 | 1,591,890 |
| 2017-11-16 | $71.80 | $72.21 | $68.40 | $68.58 | $30.58 | 1,441,380 |
| 2017-11-15 | $69.81 | $72.50 | $69.81 | $71.88 | $32.05 | 2,175,710 |
| 2017-11-14 | $73.10 | $73.10 | $69.80 | $69.88 | $31.16 | 1,894,000 |
| 2017-11-13 | $71.00 | $73.99 | $70.17 | $72.91 | $32.51 | 1,529,520 |
| 2017-11-10 | $69.00 | $70.88 | $68.70 | $70.53 | $31.45 | 1,651,700 |
| 2017-11-09 | $68.00 | $69.44 | $67.51 | $69.03 | $30.78 | 1,101,030 |
| 2017-11-08 | $69.27 | $71.88 | $67.89 | $68.01 | $30.33 | 1,917,640 |
| 2017-11-07 | $67.99 | $70.20 | $66.77 | $69.55 | $31.01 | 1,924,920 |
| 2017-11-06 | $67.80 | $68.45 | $66.60 | $67.95 | $30.30 | 1,457,530 |
| 2017-11-03 | $66.81 | $67.53 | $65.58 | $67.24 | $29.98 | 1,695,300 |
| 2017-11-02 | $67.50 | $70.28 | $66.80 | $66.90 | $29.83 | 2,797,330 |
| 2017-11-01 | $66.66 | $69.33 | $66.36 | $67.96 | $30.30 | 2,925,990 |
| 2017-10-31 | $65.00 | $67.92 | $64.12 | $67.25 | $29.99 | 2,945,390 |
| 2017-10-30 | $63.68 | $66.97 | $63.10 | $66.00 | $29.43 | 3,258,230 |
| 2017-10-27 | $61.28 | $64.98 | $61.00 | $63.60 | $28.36 | 2,347,970 |
| 2017-10-26 | $62.28 | $62.38 | $60.81 | $61.31 | $27.34 | 2,064,170 |
| 2017-10-25 | $60.98 | $62.35 | $60.05 | $62.19 | $27.73 | 1,962,740 |
| 2017-10-24 | $64.35 | $64.35 | $59.92 | $60.56 | $27.00 | 2,419,680 |
| 2017-10-23 | $63.95 | $65.47 | $63.00 | $64.37 | $28.70 | 1,158,950 |
| 2017-10-20 | $65.20 | $66.70 | $63.22 | $63.65 | $28.38 | 1,631,830 |
| 2017-10-19 | $62.00 | $65.28 | $62.00 | $65.21 | $29.08 | 1,622,790 |
| 2017-10-18 | $62.00 | $63.49 | $60.80 | $63.32 | $28.24 | 1,665,080 |
| 2017-10-17 | $58.38 | $64.35 | $58.05 | $62.04 | $27.66 | 2,223,810 |
| 2017-10-16 | $59.00 | $59.50 | $57.70 | $58.80 | $26.22 | 1,789,250 |
| 2017-10-13 | $56.86 | $59.00 | $56.45 | $58.66 | $26.16 | 1,597,240 |
| 2017-10-12 | $56.58 | $57.77 | $56.30 | $56.86 | $25.35 | 815,610 |
| 2017-10-11 | $57.26 | $57.90 | $56.50 | $56.66 | $25.27 | 713,750 |
| 2017-10-10 | $56.81 | $57.40 | $56.40 | $57.26 | $25.53 | 701,550 |
| 2017-10-09 | $58.96 | $58.96 | $56.46 | $57.24 | $25.52 | 1,107,580 |
| 2017-10-06 | $57.71 | $57.71 | $57.71 | $57.71 | $25.73 | 0 |
| 2017-10-05 | $57.71 | $57.71 | $57.71 | $57.71 | $25.73 | 0 |
| 2017-10-04 | $57.71 | $57.71 | $57.71 | $57.71 | $25.73 | 0 |
| 2017-10-03 | $57.71 | $57.71 | $57.71 | $57.71 | $25.73 | 0 |
| 2017-10-02 | $57.71 | $57.71 | $57.71 | $57.71 | $25.73 | 0 |
| 2017-09-29 | $57.80 | $59.69 | $57.00 | $57.71 | $25.73 | 1,146,260 |
| 2017-09-28 | $57.70 | $57.75 | $56.68 | $57.15 | $25.48 | 841,910 |
| 2017-09-27 | $55.18 | $57.72 | $55.18 | $57.63 | $25.70 | 1,572,990 |
| 2017-09-26 | $54.60 | $55.55 | $52.69 | $55.47 | $24.74 | 1,618,150 |
| 2017-09-25 | $54.60 | $55.18 | $54.35 | $54.61 | $24.35 | 616,870 |
| 2017-09-22 | $54.61 | $55.89 | $54.41 | $55.08 | $24.56 | 818,250 |
| 2017-09-21 | $53.79 | $55.34 | $53.79 | $54.91 | $24.49 | 1,075,780 |
| 2017-09-20 | $53.02 | $53.99 | $52.63 | $53.78 | $23.98 | 718,150 |
| 2017-09-19 | $54.96 | $54.98 | $52.50 | $53.05 | $23.66 | 1,414,100 |
| 2017-09-18 | $55.25 | $55.79 | $54.50 | $54.94 | $24.50 | 754,120 |
| 2017-09-15 | $54.78 | $55.46 | $54.40 | $54.65 | $24.37 | 936,550 |
| 2017-09-14 | $54.70 | $55.66 | $54.22 | $54.56 | $24.33 | 1,360,970 |
| 2017-09-13 | $54.01 | $54.78 | $53.72 | $54.33 | $24.23 | 830,180 |
| 2017-09-12 | $56.45 | $56.50 | $53.62 | $54.23 | $24.18 | 2,184,280 |
| 2017-09-11 | $57.60 | $57.60 | $55.77 | $56.71 | $25.29 | 1,958,910 |
| 2017-09-08 | $58.00 | $58.55 | $56.47 | $56.83 | $25.34 | 912,790 |
| 2017-09-07 | $58.09 | $59.98 | $58.09 | $58.30 | $26.00 | 1,383,690 |
| 2017-09-06 | $56.40 | $58.48 | $56.07 | $58.36 | $26.02 | 1,082,120 |
| 2017-09-05 | $56.61 | $57.22 | $56.04 | $56.94 | $25.39 | 1,005,100 |
| 2017-09-04 | $56.90 | $57.55 | $56.00 | $57.10 | $25.46 | 1,464,910 |
| 2017-09-01 | $57.54 | $57.98 | $56.13 | $56.30 | $25.11 | 1,548,310 |
| 2017-08-31 | $57.02 | $58.79 | $57.02 | $57.52 | $25.65 | 1,327,080 |
| 2017-08-30 | $58.63 | $59.48 | $56.12 | $57.02 | $25.43 | 1,803,880 |
| 2017-08-29 | $62.00 | $62.00 | $58.60 | $59.31 | $26.45 | 2,420,120 |
| 2017-08-28 | $58.50 | $62.50 | $57.55 | $60.80 | $27.11 | 2,137,040 |
| 2017-08-25 | $56.58 | $58.99 | $56.58 | $58.07 | $25.89 | 1,229,270 |
| 2017-08-24 | $56.30 | $59.60 | $56.30 | $57.41 | $25.60 | 2,088,700 |
| 2017-08-23 | $56.44 | $58.29 | $56.06 | $56.48 | $25.19 | 1,073,050 |
| 2017-08-22 | $57.50 | $59.14 | $56.90 | $56.95 | $25.40 | 980,820 |
| 2017-08-21 | $57.50 | $58.39 | $55.01 | $58.02 | $25.87 | 1,757,970 |
| 2017-08-18 | $59.79 | $59.79 | $57.08 | $57.25 | $25.53 | 1,650,340 |
| 2017-08-17 | $61.12 | $62.15 | $56.30 | $60.87 | $27.14 | 2,465,970 |
| 2017-08-16 | $58.59 | $63.13 | $58.59 | $61.62 | $27.48 | 2,345,550 |
| 2017-08-15 | $55.96 | $59.97 | $55.39 | $59.00 | $26.31 | 2,438,530 |
| 2017-08-14 | $56.50 | $57.58 | $55.10 | $55.96 | $24.95 | 1,814,270 |
| 2017-08-11 | $55.77 | $57.63 | $55.00 | $56.60 | $25.24 | 1,581,960 |
| 2017-08-10 | $56.60 | $58.47 | $54.99 | $56.16 | $25.04 | 1,465,160 |
| 2017-08-09 | $54.43 | $58.67 | $53.70 | $57.84 | $25.79 | 2,649,440 |
| 2017-08-08 | $56.00 | $58.50 | $52.00 | $55.31 | $24.66 | 2,984,850 |
| 2017-08-07 | $54.50 | $59.99 | $54.50 | $57.24 | $25.52 | 3,260,470 |
| 2017-08-04 | $57.57 | $58.80 | $54.12 | $56.03 | $24.98 | 4,114,080 |
| 2017-08-03 | $50.60 | $56.00 | $50.60 | $56.00 | $24.97 | 4,229,400 |
| 2017-08-02 | $47.80 | $51.67 | $47.80 | $50.91 | $22.70 | 4,295,680 |
| 2017-08-01 | $49.70 | $52.50 | $48.51 | $48.96 | $21.83 | 6,130,910 |
| 2017-07-31 | $45.00 | $49.40 | $44.82 | $48.79 | $21.76 | 5,484,430 |
| 2017-07-28 | $42.98 | $46.88 | $42.76 | $45.31 | $20.20 | 6,160,710 |
| 2017-07-27 | $41.21 | $43.58 | $40.78 | $42.95 | $19.15 | 5,486,140 |
| 2017-07-26 | $42.16 | $42.88 | $41.11 | $41.67 | $18.58 | 3,199,020 |
| 2017-07-25 | $43.93 | $43.93 | $41.80 | $42.15 | $18.80 | 4,615,350 |
| 2017-07-24 | $42.68 | $44.49 | $42.24 | $43.93 | $19.59 | 4,861,690 |
| 2017-07-21 | $42.90 | $43.80 | $42.20 | $43.18 | $19.25 | 6,735,200 |
| 2017-07-20 | $45.70 | $47.79 | $44.01 | $44.18 | $19.70 | 9,576,480 |
| 2017-07-19 | $46.35 | $46.50 | $44.30 | $45.06 | $20.09 | 8,135,950 |
| 2017-07-18 | $47.20 | $48.97 | $45.32 | $47.25 | $21.07 | 12,150,470 |
| 2017-07-17 | $47.27 | $47.27 | $44.00 | $47.27 | $21.08 | 5,749,180 |
| 2017-07-14 | $42.97 | $42.97 | $42.97 | $42.97 | $19.16 | 28,820 |
| 2017-07-13 | $39.06 | $39.06 | $39.06 | $39.06 | $17.42 | 8,040 |
| 2017-07-12 | $35.51 | $35.51 | $35.51 | $35.51 | $15.83 | 6,260 |
| 2017-07-11 | $26.90 | $32.28 | $26.90 | $32.28 | $14.39 | 9,810 |
Zhejiang Dayuan Pumps Industry Company Ltd (603757) News Headlines
Recent Zhejiang Dayuan Pumps Industry Company Ltd (603757) News
Similar Companies to Zhejiang Dayuan Pumps Industry Company Ltd (603757) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |